Huize Holding Limited (HUIZ)
NASDAQ: HUIZ
· Real-Time Price · USD
3.44
0.19 (5.85%)
At close: Sep 24, 2025, 3:59 PM
3.18
-7.45%
After-hours: Sep 24, 2025, 07:54 PM EDT
HUIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | 5.85% | 16,851 |
| Sep 23, 2025 | 3.48 | 3.54 | 3.25 | 3.25 | 3.25 | -5.52% | 16,100 |
| 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 |
| Sep 16, 2025 | 3.38 | 3.96 | 3.35 | 3.85 | 3.85 | 9.07% | 191,456 |
| Sep 15, 2025 | 4.02 | 4.09 | 3.46 | 3.53 | 3.53 | -16.15% | 316,837 |
| Sep 12, 2025 | 3.50 | 4.53 | 3.30 | 4.21 | 4.21 | 48.76% | 11,460,500 |
| Sep 11, 2025 | 2.72 | 2.83 | 2.70 | 2.83 | 2.83 | 3.66% | 1,333,400 |
| Sep 10, 2025 | 2.75 | 2.79 | 2.72 | 2.73 | 2.73 | -1.80% | 2,600 |
| Sep 9, 2025 | 2.64 | 2.78 | 2.60 | 2.78 | 2.78 | 4.12% | 5,000 |
| Sep 8, 2025 | 2.57 | 2.75 | 2.57 | 2.67 | 2.67 | 3.49% | 42,507 |
| Sep 5, 2025 | 2.57 | 2.65 | 2.57 | 2.58 | 2.58 | -0.39% | 2,837 |
| Sep 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | 1,700 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.77% | 1,300 |
| Sep 2, 2025 | 2.54 | 2.63 | 2.49 | 2.60 | 2.60 | 5.69% | 17,700 |
| Aug 29, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 1 |
| Aug 28, 2025 | 2.50 | 2.55 | 2.46 | 2.46 | 2.46 | -1.60% | 5,118 |
| Aug 27, 2025 | 2.50 | 2.60 | 2.41 | 2.50 | 2.50 | -1.19% | 33,800 |