Huize Holding Limited (HUIZ)
2.67
0.05 (1.91%)
At close: Apr 01, 2025, 3:59 PM
2.64
-1.12%
After-hours: Apr 01, 2025, 06:24 PM EDT
Huize Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00 | 0.00% | 953 |
| Mar 28, 2025 | 2.74 | 2.74 | 2.62 | 2.62 | -0.08 | -2.96% | 6,750 |
| Mar 27, 2025 | 2.65 | 2.73 | 2.61 | 2.70 | 0.05 | 1.89% | 9,400 |
| Mar 26, 2025 | 2.77 | 2.79 | 2.65 | 2.65 | -0.10 | -3.64% | 34,800 |
| Mar 25, 2025 | 2.82 | 2.82 | 2.51 | 2.75 | -0.26 | -8.64% | 42,000 |
| Mar 24, 2025 | 3.20 | 3.27 | 2.84 | 3.01 | -0.19 | -5.94% | 88,700 |
| Mar 21, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | -0.01 | -0.31% | 2,115 |
| Mar 20, 2025 | 3.27 | 3.40 | 3.18 | 3.21 | -0.04 | -1.23% | 18,900 |
| Mar 19, 2025 | 3.40 | 3.47 | 3.19 | 3.25 | -0.02 | -0.61% | 16,510 |
| Mar 18, 2025 | 3.23 | 3.50 | 3.23 | 3.27 | 0.00 | 0.00% | 20,600 |
| Mar 17, 2025 | 3.18 | 3.33 | 3.18 | 3.27 | 0.09 | 2.83% | 7,800 |
| Mar 14, 2025 | 3.28 | 3.30 | 3.18 | 3.18 | -0.03 | -0.93% | 18,630 |
| Mar 13, 2025 | 3.21 | 3.30 | 3.21 | 3.21 | -0.01 | -0.31% | 11,521 |
| Mar 12, 2025 | 3.28 | 3.30 | 3.21 | 3.22 | -0.14 | -4.17% | 11,113 |
| Mar 11, 2025 | 3.13 | 3.40 | 3.13 | 3.36 | 0.15 | 4.67% | 7,200 |
| Mar 10, 2025 | 3.50 | 3.59 | 3.00 | 3.21 | -0.31 | -8.81% | 41,000 |
| Mar 7, 2025 | 3.50 | 3.59 | 3.45 | 3.52 | -0.06 | -1.68% | 9,100 |
| Mar 6, 2025 | 3.38 | 3.65 | 3.36 | 3.58 | 0.15 | 4.37% | 19,249 |
| Mar 5, 2025 | 3.40 | 3.57 | 3.37 | 3.43 | -0.05 | -1.44% | 5,700 |
| Mar 4, 2025 | 3.31 | 3.56 | 3.25 | 3.48 | -0.03 | -0.85% | 52,700 |
| Mar 3, 2025 | 3.34 | 3.62 | 3.27 | 3.51 | 0.07 | 2.03% | 56,819 |
| Feb 28, 2025 | 3.50 | 3.55 | 3.23 | 3.44 | -0.06 | -1.71% | 72,111 |
| Feb 27, 2025 | 3.42 | 3.84 | 3.42 | 3.50 | -0.07 | -1.96% | 48,400 |
| Feb 26, 2025 | 3.21 | 4.12 | 3.21 | 3.57 | 0.30 | 9.17% | 70,907 |
| Feb 25, 2025 | 3.78 | 4.31 | 3.25 | 3.27 | -0.42 | -11.38% | 98,420 |
| Feb 24, 2025 | 3.70 | 3.78 | 3.50 | 3.69 | -0.09 | -2.38% | 20,500 |
| Feb 21, 2025 | 3.38 | 3.79 | 3.31 | 3.78 | 0.29 | 8.31% | 61,561 |
| Feb 20, 2025 | 3.30 | 3.49 | 3.26 | 3.49 | 0.19 | 5.76% | 16,300 |
| Feb 19, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 0.10 | 3.12% | 12,431 |
| Feb 18, 2025 | 3.22 | 3.25 | 2.95 | 3.20 | 0.12 | 3.90% | 16,614 |
| Feb 14, 2025 | 3.20 | 3.30 | 3.00 | 3.08 | -0.06 | -1.91% | 22,900 |
| Feb 13, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 0.09 | 2.95% | 317 |
| Feb 12, 2025 | 3.01 | 3.14 | 2.77 | 3.05 | 0.01 | 0.33% | 5,445 |
| Feb 11, 2025 | 2.96 | 3.23 | 2.96 | 3.04 | 0.12 | 4.11% | 1,826 |
| Feb 10, 2025 | 2.90 | 3.00 | 2.82 | 2.92 | -0.16 | -5.19% | 7,061 |
| Feb 7, 2025 | 3.12 | 3.22 | 3.08 | 3.08 | -0.13 | -4.05% | 6,000 |
| Feb 6, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | -0.17 | -5.03% | 2,200 |
| Feb 5, 2025 | 3.26 | 3.40 | 3.26 | 3.38 | 0.10 | 3.05% | 3,167 |
| Feb 4, 2025 | 3.44 | 3.44 | 3.20 | 3.28 | 0.03 | 0.92% | 2,600 |
| Feb 3, 2025 | 3.20 | 3.32 | 3.20 | 3.25 | -0.03 | -0.91% | 1,733 |
| Jan 31, 2025 | 3.38 | 3.50 | 3.28 | 3.28 | -0.12 | -3.53% | 6,005 |
| Jan 30, 2025 | 3.20 | 3.42 | 3.20 | 3.40 | 0.08 | 2.41% | 6,800 |
| Jan 29, 2025 | 3.28 | 3.38 | 3.17 | 3.32 | 0.00 | 0.00% | 7,097 |
| Jan 28, 2025 | 3.15 | 3.50 | 2.94 | 3.32 | 0.17 | 5.40% | 106,100 |
| Jan 27, 2025 | 3.09 | 3.26 | 3.01 | 3.15 | 0.10 | 3.28% | 50,536 |
| Jan 24, 2025 | 3.03 | 3.09 | 2.95 | 3.05 | 0.02 | 0.66% | 4,037 |
| Jan 23, 2025 | 2.96 | 3.03 | 2.94 | 3.03 | -0.02 | -0.66% | 3,900 |
| Jan 22, 2025 | 3.18 | 3.18 | 3.04 | 3.05 | -0.06 | -1.93% | 3,600 |
| Jan 21, 2025 | 3.13 | 3.19 | 2.86 | 3.11 | 0.18 | 6.14% | 11,546 |
| Jan 17, 2025 | 3.17 | 3.19 | 2.93 | 2.93 | -0.12 | -3.93% | 4,335 |