NASDAQ : HUIZ
Huize Holding Limited — Price history
Financials · Insurance Brokers · China
Last price 2.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huize Holding Limited (HUIZ) closed at 2.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.27 | 2.27 | 1.97 | 2.25 | 43,172 | +0.90% |
| 2026-10-29 | 2.08 | 2.345 | 2.075 | 2.23 | 40,359 | +6.19% |
| 2026-10-28 | 2.12 | 2.15 | 2.07 | 2.1 | 5,564 | -2.78% |
| 2026-10-27 | 2.041 | 2.18 | 2.041 | 2.16 | 20,163 | +4.85% |
| 2026-10-26 | 2.21 | 2.24 | 2.06 | 2.06 | 73,698 | -3.74% |
| 2026-10-23 | 2.21 | 2.405 | 2.06 | 2.14 | 62,763 | -5.31% |
| 2026-10-22 | 2.35 | 2.41 | 2.2 | 2.26 | 97,380 | -3.83% |
| 2026-10-21 | 2.47 | 2.47 | 2.25 | 2.35 | 171,661 | -7.11% |
| 2026-10-20 | 1.99 | 2.63 | 1.96 | 2.53 | 3,178,428 | +28.43% |
| 2026-10-19 | 1.83 | 1.99 | 1.73 | 1.97 | 420,445 | +13.87% |
| 2026-10-16 | 1.42 | 1.99 | 1.39 | 1.73 | 7,087,585 | +20.98% |
| 2026-10-15 | 1.43 | 1.5 | 1.36 | 1.43 | 11,451 | -1.38% |
| 2026-10-14 | 1.35 | 1.46 | 1.3 | 1.45 | 45,512 | +9.85% |
| 2026-10-13 | 1.3 | 1.32 | 1.25 | 1.32 | 25,667 | +2.72% |
| 2026-10-12 | 1.27 | 1.31 | 1.24 | 1.285 | 10,624 | +2.80% |
| 2026-10-09 | 1.36 | 1.36 | 1.24 | 1.25 | 16,450 | -3.85% |
| 2026-10-08 | 1.32 | 1.33 | 1.288 | 1.3 | 10,684 | +0.78% |
| 2026-10-07 | 1.282 | 1.31 | 1.26 | 1.29 | 8,620 | +0.00% |
| 2026-10-06 | 1.3 | 1.3 | 1.26 | 1.29 | 14,778 | -1.53% |
| 2026-10-05 | 1.33 | 1.35 | 1.302 | 1.31 | 9,839 | -1.50% |
| 2026-10-02 | 1.37 | 1.37 | 1.321 | 1.33 | 9,001 | -2.21% |
| 2026-10-01 | 1.35 | 1.37 | 1.34 | 1.36 | 8,012 | +1.49% |
| 2026-09-30 | 1.34 | 1.368 | 1.31 | 1.34 | 25,354 | +0.75% |
| 2026-09-29 | 1.29 | 1.33 | 1.29 | 1.33 | 34,313 | +2.31% |
| 2026-09-28 | 1.33 | 1.36 | 1.29 | 1.3 | 26,281 | -1.52% |
| 2026-09-25 | 1.32 | 1.345 | 1.28 | 1.32 | 43,908 | -4.35% |
| 2026-09-24 | 1.41 | 1.41 | 1.31 | 1.38 | 35,194 | -3.50% |
| 2026-09-23 | 1.41 | 1.46 | 1.38 | 1.43 | 28,273 | +2.14% |
| 2026-09-22 | 1.399 | 1.43 | 1.38 | 1.4 | 17,056 | -0.71% |
| 2026-09-21 | 1.41 | 1.43 | 1.39 | 1.41 | 30,002 | -0.70% |
| 2026-09-18 | 1.45 | 1.472 | 1.41 | 1.42 | 23,459 | -2.07% |
| 2026-09-17 | 1.56 | 1.56 | 1.42 | 1.45 | 39,486 | +0.69% |
| 2026-09-16 | 1.52 | 1.59 | 1.44 | 1.44 | 55,506 | -8.28% |
| 2026-09-15 | 1.62 | 1.69 | 1.551 | 1.57 | 57,476 | -3.68% |
| 2026-09-14 | 1.51 | 1.645 | 1.5 | 1.63 | 65,070 | +6.54% |
| 2026-09-11 | 1.59 | 1.6 | 1.5 | 1.53 | 23,946 | -3.77% |
| 2026-09-10 | 1.48 | 1.6 | 1.476 | 1.59 | 64,731 | +7.43% |
| 2026-09-09 | 1.49 | 1.5 | 1.45 | 1.48 | 32,994 | -0.67% |
| 2026-09-08 | 1.47 | 1.53 | 1.45 | 1.49 | 52,924 | +1.36% |
| 2026-09-04 | 1.48 | 1.51 | 1.44 | 1.47 | 36,595 | +2.08% |
| 2026-09-03 | 1.49 | 1.51 | 1.43 | 1.44 | 39,651 | -2.70% |
| 2026-09-02 | 1.53 | 1.56 | 1.47 | 1.48 | 96,171 | -2.95% |
| 2026-09-01 | 1.58 | 1.58 | 1.502 | 1.525 | 55,503 | -3.48% |
| 2026-08-31 | 1.68 | 1.71 | 1.55 | 1.58 | 96,229 | -5.39% |
| 2026-08-28 | 1.71 | 1.76 | 1.56 | 1.67 | 167,802 | -2.34% |
| 2026-08-27 | 1.76 | 1.83 | 1.695 | 1.71 | 179,212 | -2.84% |
| 2026-08-26 | 1.45 | 1.849 | 1.45 | 1.76 | 1,280,029 | +19.73% |
| 2026-08-25 | 1.5 | 1.52 | 1.4 | 1.47 | 408,013 | -6.96% |
| 2026-08-24 | 1.59 | 1.72 | 1.56 | 1.58 | 560,461 | -6.51% |
| 2026-08-21 | 1.63 | 1.72 | 1.58 | 1.69 | 1,308,969 | -8.15% |
| 2026-08-20 | 3.07 | 3.19 | 1.64 | 1.84 | 82,140,196 | +26.03% |
| 2026-08-19 | 1.27 | 1.549 | 1.251 | 1.46 | 870,946 | +20.66% |
| 2026-08-18 | 1.29 | 1.29 | 1.175 | 1.21 | 111,574 | -7.63% |
| 2026-08-17 | 1.24 | 1.56 | 1.21 | 1.31 | 502,610 | +5.65% |
| 2026-08-14 | 1.27 | 1.34 | 1.24 | 1.24 | 49,228 | -3.88% |
| 2026-08-13 | 1.27 | 1.39 | 1.26 | 1.29 | 66,732 | +2.38% |
| 2026-08-12 | 1.31 | 1.62 | 1.25 | 1.26 | 212,370 | -5.97% |
| 2026-08-11 | 1.39 | 1.47 | 1.28 | 1.34 | 146,014 | -5.63% |
| 2026-08-10 | 1.31 | 1.46 | 1.22 | 1.42 | 632,403 | -14.46% |
| 2026-08-07 | 1.18 | 2.93 | 1.17 | 1.66 | 28,616,777 | +37.18% |
| 2026-08-06 | 1.19 | 1.25 | 1.19 | 1.21 | 5,616 | +3.41% |
| 2026-08-04 | 1.171 | 1.215 | 1.17 | 1.17 | 2,781 | -8.58% |
| 2026-08-03 | 1.15 | 1.299 | 1.15 | 1.28 | 6,641 | +11.30% |
| 2026-07-31 | 1.15 | 1.15 | 1.15 | 1.15 | 888 | -3.36% |
| 2026-07-30 | 1.18 | 1.19 | 1.147 | 1.19 | 3,822 | +0.00% |
| 2026-07-29 | 1.21 | 1.216 | 1.19 | 1.19 | 5,404 | -4.03% |
| 2026-07-28 | 1.21 | 1.24 | 1.21 | 1.24 | 5,975 | +2.48% |
| 2026-07-27 | 1.15 | 1.24 | 1.15 | 1.21 | 6,005 | +3.42% |
| 2026-07-24 | 1.18 | 1.18 | 1.17 | 1.17 | 5,340 | -2.90% |
| 2026-07-23 | 1.2 | 1.25 | 1.162 | 1.205 | 2,696 | -4.37% |
| 2026-07-22 | 1.268 | 1.27 | 1.23 | 1.26 | 5,525 | +3.70% |
| 2026-07-21 | 1.232 | 1.27 | 1.201 | 1.215 | 5,344 | -4.32% |
| 2026-07-20 | 1.26 | 1.27 | 1.22 | 1.27 | 4,424 | +0.00% |
| 2026-07-17 | 1.23 | 1.27 | 1.15 | 1.27 | 60,531 | +2.42% |
| 2026-07-16 | 1.184 | 1.28 | 1.18 | 1.24 | 5,067 | -3.07% |
| 2026-07-15 | 1.28 | 1.334 | 1.15 | 1.279 | 6,081 | +4.72% |
| 2026-07-14 | 1.205 | 1.241 | 1.205 | 1.222 | 3,125 | +5.31% |
| 2026-07-13 | 1.22 | 1.31 | 1.12 | 1.16 | 5,653 | -12.12% |
| 2026-07-10 | 1.2 | 1.35 | 1.2 | 1.32 | 51,863 | +16.81% |
| 2026-07-09 | 1.16 | 1.16 | 1.13 | 1.13 | 3,401 | -3.42% |
| 2026-07-08 | 1.12 | 1.17 | 1.12 | 1.17 | 3,338 | +1.74% |
| 2026-07-07 | 1.15 | 1.15 | 1.15 | 1.15 | 2,618 | -3.36% |
| 2026-07-06 | 1.15 | 1.19 | 1.14 | 1.19 | 9,891 | +3.03% |
| 2026-07-02 | 1.15 | 1.16 | 1.11 | 1.155 | 1,798 | +4.05% |
| 2026-07-01 | 1.17 | 1.17 | 1.11 | 1.11 | 1,001 | +0.00% |
| 2026-06-30 | 1.21 | 1.21 | 1.11 | 1.11 | 3,410 | -2.63% |
| 2026-06-29 | 1.13 | 1.2 | 1.08 | 1.14 | 15,678 | +7.55% |
| 2026-06-26 | 1.171 | 1.171 | 1.04 | 1.06 | 19,205 | -7.50% |
| 2026-06-25 | 1.215 | 1.215 | 1.146 | 1.146 | 30,195 | -2.06% |
| 2026-06-24 | 1.19 | 1.192 | 1.17 | 1.17 | 1,712 | +1.74% |
| 2026-06-23 | 1.2 | 1.21 | 1.15 | 1.15 | 8,264 | -8.00% |
| 2026-06-22 | 1.3 | 1.3 | 1.23 | 1.25 | 1,763 | +2.46% |
| 2026-06-18 | 1.285 | 1.285 | 1.22 | 1.22 | 59,378 | -6.87% |
| 2026-06-17 | 1.3 | 1.331 | 1.26 | 1.31 | 4,765 | +0.00% |
| 2026-06-16 | 1.36 | 1.37 | 1.2 | 1.31 | 45,720 | -5.76% |
| 2026-06-15 | 1.393 | 1.393 | 1.36 | 1.39 | 2,336 | +0.72% |
| 2026-06-12 | 1.37 | 1.39 | 1.3 | 1.38 | 4,957 | +2.22% |
| 2026-06-11 | 1.38 | 1.39 | 1.31 | 1.35 | 13,041 | -3.57% |
| 2026-06-10 | 1.34 | 1.4 | 1.33 | 1.4 | 23,110 | +1.45% |
| 2026-06-09 | 1.4 | 1.41 | 1.351 | 1.38 | 4,997 | -1.43% |
| 2026-06-08 | 1.4 | 1.4 | 1.331 | 1.4 | 9,691 | +0.00% |
| 2026-06-05 | 1.4 | 1.4 | 1.39 | 1.4 | 9,848 | -2.81% |
| 2026-06-04 | 1.5 | 1.5 | 1.39 | 1.441 | 8,218 | -1.34% |
| 2026-06-03 | 1.52 | 1.55 | 1.41 | 1.46 | 6,686 | -2.67% |
| 2026-06-02 | 1.4 | 1.5 | 1.39 | 1.5 | 15,367 | +8.70% |
| 2026-06-01 | 1.4 | 1.545 | 1.38 | 1.38 | 15,390 | -2.82% |
| 2026-05-29 | 1.48 | 1.48 | 1.42 | 1.42 | 16,437 | -2.74% |
| 2026-05-28 | 1.43 | 1.46 | 1.421 | 1.46 | 1,911 | +2.10% |
| 2026-05-27 | 1.45 | 1.45 | 1.411 | 1.43 | 5,752 | -2.72% |
| 2026-05-26 | 1.7 | 1.7 | 1.42 | 1.47 | 16,247 | -16.00% |
| 2026-05-22 | 1.7 | 1.75 | 1.64 | 1.75 | 6,956 | -2.78% |
| 2026-05-21 | 1.701 | 1.8 | 1.65 | 1.8 | 4,785 | +0.00% |
| 2026-05-20 | 1.77 | 1.81 | 1.61 | 1.8 | 17,946 | +1.69% |
| 2026-05-19 | 1.76 | 1.78 | 1.685 | 1.77 | 7,138 | +0.57% |
| 2026-05-18 | 1.65 | 1.78 | 1.61 | 1.76 | 11,032 | -1.68% |
| 2026-05-15 | 1.81 | 1.81 | 1.46 | 1.79 | 29,380 | +7.19% |
| 2026-05-14 | 1.56 | 1.98 | 1.45 | 1.67 | 48,224 | +11.33% |
| 2026-05-13 | 1.43 | 1.6 | 1.429 | 1.5 | 17,718 | -0.66% |
| 2026-05-12 | 1.54 | 1.54 | 1.47 | 1.51 | 2,133 | +0.00% |
| 2026-05-11 | 1.72 | 1.72 | 1.5 | 1.51 | 11,343 | -10.65% |