Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.360
+0.020 (1.49%)
At close: Oct 1, 2026, 4:00 PM EDT
1.350
-0.010 (-0.74%)
After-hours: Oct 1, 2026, 5:02 PM EDT
Huize Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 7,900 |
| Sep 30, 2026 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | 0.75% | 25,201 |
| Sep 29, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 33,238 |
| Sep 28, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -1.52% | 16,697 |
| Sep 25, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -4.35% | 43,118 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -3.50% | 33,763 |
| Sep 23, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 28,273 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 17,056 |
| Sep 21, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 30,002 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 23,459 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | 0.69% | 39,486 |
| Sep 16, 2026 | 1.52 | 1.59 | 1.44 | 1.44 | 1.44 | -8.28% | 55,506 |
| Sep 15, 2026 | 1.62 | 1.69 | 1.55 | 1.57 | 1.57 | -3.68% | 57,476 |
| Sep 14, 2026 | 1.51 | 1.65 | 1.50 | 1.63 | 1.63 | 6.54% | 65,070 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 23,946 |
| Sep 10, 2026 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 7.43% | 64,731 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 32,994 |
| Sep 8, 2026 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 52,924 |
| Sep 4, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 2.08% | 36,595 |
| Sep 3, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -2.70% | 39,651 |
| Sep 2, 2026 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -2.95% | 96,171 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.48% | 55,503 |
| Aug 31, 2026 | 1.68 | 1.71 | 1.55 | 1.58 | 1.58 | -5.39% | 96,229 |
| Aug 28, 2026 | 1.71 | 1.76 | 1.56 | 1.67 | 1.67 | -2.34% | 167,802 |
| Aug 27, 2026 | 1.76 | 1.83 | 1.70 | 1.71 | 1.71 | -2.84% | 179,212 |
| Aug 26, 2026 | 1.45 | 1.85 | 1.45 | 1.76 | 1.76 | 19.73% | 1,280,029 |
| Aug 25, 2026 | 1.50 | 1.52 | 1.40 | 1.47 | 1.47 | -6.96% | 408,013 |
| Aug 24, 2026 | 1.59 | 1.72 | 1.56 | 1.58 | 1.58 | -6.51% | 560,461 |
| Aug 21, 2026 | 1.63 | 1.72 | 1.58 | 1.69 | 1.69 | -8.15% | 1,308,969 |
| Aug 20, 2026 | 3.07 | 3.19 | 1.64 | 1.84 | 1.84 | 26.03% | 82,140,196 |
| Aug 19, 2026 | 1.27 | 1.55 | 1.25 | 1.46 | 1.46 | 20.66% | 870,946 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.18 | 1.21 | 1.21 | -7.63% | 111,574 |
| Aug 17, 2026 | 1.24 | 1.56 | 1.21 | 1.31 | 1.31 | 5.65% | 502,610 |
| Aug 14, 2026 | 1.27 | 1.34 | 1.24 | 1.24 | 1.24 | -3.88% | 49,228 |
| Aug 13, 2026 | 1.27 | 1.39 | 1.26 | 1.29 | 1.29 | 2.38% | 66,732 |
| Aug 12, 2026 | 1.31 | 1.62 | 1.25 | 1.26 | 1.26 | -5.97% | 212,370 |
| Aug 11, 2026 | 1.39 | 1.47 | 1.28 | 1.34 | 1.34 | -5.63% | 146,014 |
| Aug 10, 2026 | 1.31 | 1.46 | 1.22 | 1.42 | 1.42 | -14.46% | 632,403 |
| Aug 7, 2026 | 1.18 | 2.93 | 1.17 | 1.66 | 1.66 | 37.18% | 28,616,777 |
| Aug 6, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 3.41% | 5,616 |
| Aug 4, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | -8.58% | 2,781 |
| Aug 3, 2026 | 1.15 | 1.30 | 1.15 | 1.28 | 1.28 | 11.30% | 6,641 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 888 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | - | 3,822 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -4.03% | 5,404 |
| Jul 28, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 5,975 |
| Jul 27, 2026 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 3.42% | 6,005 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.90% | 5,340 |
| Jul 23, 2026 | 1.20 | 1.25 | 1.16 | 1.21 | 1.21 | -4.37% | 2,696 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 3.70% | 5,525 |