Huize Holding Limited (HUIZ)
3.02
0.07 (2.37%)
At close: Jan 14, 2025, 3:59 PM
HUIZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.09 | 3.42 | 2.76 | 2.97 | 0.06 | 2.06% | 17,890 |
| Jan 13, 2025 | 3.00 | 3.03 | 2.75 | 2.91 | -0.23 | -7.32% | 20,163 |
| Jan 10, 2025 | 3.22 | 3.22 | 2.86 | 3.14 | -0.17 | -5.14% | 14,904 |
| Jan 8, 2025 | 3.28 | 3.47 | 3.19 | 3.31 | -0.03 | -0.90% | 15,513 |
| Jan 7, 2025 | 3.50 | 3.50 | 3.15 | 3.34 | -0.17 | -4.84% | 19,141 |
| Jan 6, 2025 | 3.54 | 3.60 | 3.23 | 3.51 | 0.16 | 4.78% | 16,700 |
| Jan 3, 2025 | 3.21 | 3.49 | 3.19 | 3.35 | 0.18 | 5.68% | 15,202 |
| Jan 2, 2025 | 3.10 | 3.56 | 3.06 | 3.17 | -0.06 | -1.86% | 59,200 |
| Dec 31, 2024 | 3.35 | 3.54 | 3.13 | 3.23 | 0.07 | 2.22% | 69,410 |
| Dec 30, 2024 | 3.25 | 3.45 | 3.02 | 3.16 | -0.07 | -2.17% | 45,948 |
| Dec 27, 2024 | 3.40 | 3.44 | 3.15 | 3.23 | -0.22 | -6.38% | 17,500 |
| Dec 26, 2024 | 3.33 | 3.80 | 3.33 | 3.45 | 0.05 | 1.47% | 40,403 |
| Dec 24, 2024 | 3.74 | 3.84 | 3.33 | 3.40 | -0.44 | -11.46% | 55,621 |
| Dec 23, 2024 | 2.95 | 4.00 | 2.95 | 3.84 | 0.90 | 30.61% | 277,288 |
| Dec 20, 2024 | 2.85 | 3.09 | 2.77 | 2.94 | 0.15 | 5.38% | 47,620 |
| Dec 19, 2024 | 2.79 | 2.89 | 2.61 | 2.79 | 0.06 | 2.20% | 36,600 |
| Dec 18, 2024 | 2.75 | 3.06 | 2.60 | 2.73 | -0.01 | -0.36% | 58,566 |
| Dec 17, 2024 | 2.90 | 2.97 | 2.67 | 2.74 | -0.24 | -8.05% | 63,036 |
| Dec 16, 2024 | 2.71 | 3.24 | 2.71 | 2.98 | 0.28 | 10.37% | 100,100 |
| Dec 13, 2024 | 3.30 | 3.30 | 2.70 | 2.70 | -0.62 | -18.67% | 90,506 |
| Dec 12, 2024 | 3.11 | 3.44 | 3.10 | 3.32 | 0.22 | 7.10% | 72,459 |
| Dec 11, 2024 | 3.89 | 4.00 | 3.05 | 3.10 | -0.99 | -24.21% | 130,200 |
| Dec 10, 2024 | 4.90 | 5.24 | 3.99 | 4.09 | -1.97 | -32.51% | 431,328 |
| Dec 9, 2024 | 2.67 | 10.58 | 2.65 | 6.06 | 3.36 | 124.44% | 4,953,615 |
| Dec 6, 2024 | 3.00 | 3.00 | 2.65 | 2.70 | -0.26 | -8.78% | 98,200 |
| Dec 5, 2024 | 2.80 | 2.96 | 2.80 | 2.96 | 0.16 | 5.71% | 6,500 |
| Dec 4, 2024 | 2.97 | 2.97 | 2.80 | 2.80 | -0.05 | -1.75% | 13,903 |
| Dec 3, 2024 | 2.75 | 3.06 | 2.60 | 2.85 | -0.15 | -5.00% | 16,844 |
| Dec 2, 2024 | 3.15 | 3.15 | 2.96 | 3.00 | -0.20 | -6.25% | 21,470 |
| Nov 29, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 912 |
| Nov 27, 2024 | 2.85 | 3.20 | 2.85 | 3.20 | 0.42 | 15.11% | 15,549 |
| Nov 26, 2024 | 3.10 | 3.18 | 2.61 | 2.78 | -0.32 | -10.32% | 70,225 |
| Nov 25, 2024 | 3.10 | 3.10 | 3.00 | 3.10 | -0.10 | -3.13% | 31,800 |
| Nov 22, 2024 | 3.34 | 3.42 | 3.20 | 3.20 | -0.17 | -5.04% | 26,615 |
| Nov 21, 2024 | 3.70 | 3.70 | 3.35 | 3.37 | -0.03 | -0.88% | 39,301 |
| Nov 20, 2024 | 3.65 | 3.70 | 3.37 | 3.40 | -0.35 | -9.33% | 31,849 |
| Nov 19, 2024 | 3.75 | 3.75 | 3.65 | 3.75 | 0.05 | 1.35% | 3,800 |
| Nov 18, 2024 | 3.80 | 3.85 | 3.70 | 3.70 | 0.05 | 1.37% | 14,573 |
| Nov 15, 2024 | 3.50 | 3.65 | 3.50 | 3.65 | 0.20 | 5.80% | 16,700 |
| Nov 14, 2024 | 3.76 | 3.76 | 3.40 | 3.45 | -0.30 | -8.00% | 35,449 |
| Nov 13, 2024 | 3.80 | 4.00 | 3.75 | 3.75 | -0.10 | -2.60% | 5,600 |
| Nov 12, 2024 | 3.75 | 4.00 | 3.75 | 3.85 | -0.10 | -2.53% | 10,700 |
| Nov 11, 2024 | 3.90 | 4.25 | 3.74 | 3.95 | 0.21 | 5.61% | 32,400 |
| Nov 8, 2024 | 4.00 | 4.00 | 3.74 | 3.74 | -0.20 | -5.08% | 3,734 |
| Nov 7, 2024 | 3.77 | 4.03 | 3.77 | 3.94 | -0.01 | -0.25% | 3,855 |
| Nov 6, 2024 | 4.00 | 4.00 | 3.75 | 3.95 | 0.20 | 5.33% | 4,999 |
| Nov 5, 2024 | 3.90 | 4.00 | 3.74 | 3.75 | -0.20 | -5.06% | 2,664 |
| Nov 4, 2024 | 4.00 | 4.00 | 3.80 | 3.95 | -0.05 | -1.25% | 2,651 |
| Nov 1, 2024 | 4.10 | 4.10 | 3.95 | 4.00 | 0.06 | 1.52% | 4,307 |
| Oct 31, 2024 | 3.94 | 4.03 | 3.94 | 3.94 | 0.00 | 0.00% | 2,361 |