Huize Holding Limited (HUIZ)
NASDAQ: HUIZ
· Real-Time Price · USD
3.64
0.08 (2.11%)
At close: Oct 15, 2025, 3:33 PM
3.69
1.37%
After-hours: Oct 15, 2025, 04:00 PM EDT
HUIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.54 | 3.78 | 3.54 | 3.56 | 3.56 | 0.85% | 5,418 |
| Oct 13, 2025 | 3.37 | 3.71 | 3.37 | 3.53 | 3.53 | -1.12% | 27,291 |
| Oct 10, 2025 | 3.90 | 4.10 | 3.55 | 3.57 | 3.57 | -12.93% | 59,500 |
| Oct 9, 2025 | 3.68 | 4.16 | 3.62 | 4.10 | 4.10 | 13.26% | 56,254 |
| Oct 8, 2025 | 3.83 | 3.83 | 3.61 | 3.62 | 3.62 | -3.98% | 24,800 |
| Oct 7, 2025 | 3.79 | 3.87 | 3.60 | 3.77 | 3.77 | 1.34% | 11,200 |
| Oct 6, 2025 | 3.90 | 3.96 | 3.60 | 3.72 | 3.72 | -3.63% | 20,076 |
| Oct 3, 2025 | 3.49 | 3.90 | 3.49 | 3.86 | 3.86 | 7.22% | 79,800 |
| Oct 2, 2025 | 3.56 | 3.66 | 3.30 | 3.60 | 3.60 | 4.96% | 19,688 |
| Oct 1, 2025 | 3.49 | 3.56 | 3.32 | 3.43 | 3.43 | 0.59% | 10,053 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.37 | 3.41 | 3.41 | -1.45% | 12,669 |
| Sep 29, 2025 | 3.50 | 3.67 | 3.38 | 3.46 | 3.46 | 1.47% | 31,300 |
| Sep 26, 2025 | 3.69 | 3.69 | 3.34 | 3.41 | 3.41 | -3.40% | 31,600 |
| Sep 25, 2025 | 3.27 | 3.78 | 3.27 | 3.53 | 3.53 | 2.62% | 52,845 |
| Sep 24, 2025 | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | 5.85% | 16,920 |
| Sep 23, 2025 | 3.48 | 3.54 | 3.25 | 3.25 | 3.25 | -5.52% | 16,116 |
| Sep 22, 2025 | 3.34 | 3.65 | 3.30 | 3.44 | 3.44 | 1.18% | 23,240 |
| Sep 19, 2025 | 3.25 | 3.57 | 3.22 | 3.40 | 3.40 | 5.92% | 50,600 |
| Sep 18, 2025 | 3.13 | 3.60 | 3.13 | 3.21 | 3.21 | 4.90% | 103,046 |
| Sep 17, 2025 | 3.60 | 3.72 | 2.95 | 3.06 | 3.06 | -20.52% | 912,214 |
Page 1 of 72