Huize Holding Limited (HUIZ)
NASDAQ: HUIZ
· Real-Time Price · USD
2.63
0.05 (2.11%)
At close: Aug 15, 2025, 11:34 AM
HUIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.57 | 2.58 | 2.55 | 2.58 | 2.58 | 2.79% | 2,311 |
| Aug 13, 2025 | 2.47 | 2.67 | 2.46 | 2.51 | 2.51 | 2.45% | 41,500 |
| Aug 12, 2025 | 2.30 | 2.66 | 2.25 | 2.45 | 2.45 | 7.93% | 60,200 |
| Aug 11, 2025 | 2.24 | 2.58 | 2.24 | 2.27 | 2.27 | -1.73% | 8,345 |
| Aug 8, 2025 | 2.15 | 2.50 | 2.15 | 2.31 | 2.31 | 5.00% | 37,800 |
| Aug 7, 2025 | 2.29 | 2.50 | 2.20 | 2.20 | 2.20 | -7.17% | 4,742 |
| Aug 6, 2025 | 2.41 | 2.55 | 2.19 | 2.37 | 2.37 | 0.85% | 22,500 |
| Aug 5, 2025 | 2.50 | 2.76 | 2.24 | 2.35 | 2.35 | 7.80% | 36,531 |
| Aug 4, 2025 | 2.17 | 2.24 | 2.17 | 2.18 | 2.18 | 0.93% | 18,749 |
| Aug 1, 2025 | 2.31 | 2.35 | 2.16 | 2.16 | 2.16 | -6.49% | 6,871 |
| Jul 31, 2025 | 2.22 | 2.39 | 2.22 | 2.31 | 2.31 | -5.71% | 83,930 |
| Jul 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 1 |
| Jul 29, 2025 | 2.45 | 2.50 | 2.38 | 2.45 | 2.45 | -4.30% | 11,444 |
| Jul 28, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -3.40% | 1,400 |
| Jul 25, 2025 | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | 0.00% | 3,200 |
| Jul 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 1,525 |
| Jul 23, 2025 | 2.83 | 2.83 | 2.61 | 2.61 | 2.61 | -3.33% | 5,100 |
| Jul 22, 2025 | 2.58 | 2.77 | 2.58 | 2.70 | 2.70 | 1.12% | 8,909 |
| Jul 21, 2025 | 2.79 | 2.79 | 2.48 | 2.67 | 2.67 | -4.64% | 29,915 |
| Jul 18, 2025 | 2.59 | 2.83 | 2.45 | 2.80 | 2.80 | 8.95% | 25,104 |