Huize Holding Limited - HUIZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.63	2.27	2.27	2.64	2.12	38,104
August 14, 2025	2.57	2.58	2.58	2.58	2.55	2,311
August 13, 2025	2.47	2.51	2.51	2.67	2.46	41,500
August 12, 2025	2.3	2.45	2.45	2.66	2.25	60,200
August 11, 2025	2.24	2.27	2.27	2.58	2.24	8,345
August 08, 2025	2.15	2.31	2.31	2.5	2.15	37,800
August 07, 2025	2.29	2.2	2.2	2.5	2.2	4,742
August 06, 2025	2.41	2.37	2.37	2.55	2.19	22,500
August 05, 2025	2.5	2.35	2.35	2.76	2.24	36,531
August 04, 2025	2.17	2.18	2.18	2.24	2.17	18,749
August 01, 2025	2.31	2.16	2.16	2.35	2.16	6,871
July 31, 2025	2.22	2.31	2.31	2.39	2.22	83,930
July 30, 2025	2.45	2.45	2.45	2.45	2.45	1
July 29, 2025	2.45	2.45	2.45	2.5	2.38	11,444
July 28, 2025	2.57	2.56	2.56	2.57	2.56	1,400
July 25, 2025	2.57	2.65	2.65	2.65	2.57	3,200
July 24, 2025	2.65	2.65	2.65	2.65	2.65	1,525
July 23, 2025	2.83	2.61	2.61	2.83	2.61	5,100
July 22, 2025	2.58	2.7	2.7	2.77	2.58	8,909
July 21, 2025	2.79	2.67	2.67	2.79	2.48	29,915
July 18, 2025	2.59	2.8	2.8	2.83	2.45	25,104
July 17, 2025	2.63	2.57	2.57	2.68	2.46	14,900
July 16, 2025	2.62	2.64	2.64	2.73	2.62	3,000
July 15, 2025	2.74	2.69	2.69	2.82	2.64	34,080
July 14, 2025	2.36	2.75	2.75	3	2.36	113,215
July 11, 2025	2.21	2.41	2.41	2.71	2.18	38,102
July 10, 2025	2.11	2.27	2.27	2.49	2.11	19,700
July 09, 2025	2.18	2.16	2.16	2.18	2.16	1,500
July 08, 2025	2.1	2.13	2.13	2.27	2.06	28,314
July 07, 2025	2.01	2.06	2.06	2.08	2.01	2,900
July 03, 2025	2	2.04	2.04	2.27	1.98	30,900
July 02, 2025	2.16	2	2	2.16	2	3,903
July 01, 2025	2.01	2.03	2.03	2.12	1.97	2,300
June 30, 2025	2.05	2.07	2.07	2.07	2.05	2,208
June 27, 2025	2.09	2.09	2.09	2.09	2.05	6,636
June 26, 2025	2.16	2.16	2.16	2.16	2.16	7,205
June 25, 2025	2.17	2.16	2.16	2.2	2.16	4,600
June 24, 2025	2.16	2.2	2.2	2.21	2.16	2,004
June 23, 2025	2.2	2.16	2.16	2.2	2.12	2,500
June 20, 2025	2.14	2.11	2.11	2.16	2.09	5,771
June 18, 2025	2.1	2.11	2.11	2.17	2.04	10,307
June 17, 2025	2.11	2.06	2.06	2.13	2.04	20,832
June 16, 2025	2.12	2.11	2.11	2.24	2.09	59,200
June 13, 2025	2	2.04	2.04	2.52	2	112,800
June 12, 2025	2.05	2.05	2.05	2.05	2.03	4,800
June 11, 2025	2	2.05	2.05	2.05	2	5,072
June 10, 2025	2.15	2.1	2.1	2.15	2.06	4,587
June 09, 2025	1.99	2.08	2.08	2.12	1.99	16,047
June 06, 2025	1.94	2.03	2.03	2.1	1.88	41,400
June 05, 2025	2.01	1.89	1.89	2.01	1.83	26,976
June 04, 2025	2	2.01	2.01	2.07	2	5,200
June 03, 2025	2.01	2.01	2.01	2.03	2	2,200
June 02, 2025	2.02	2.02	2.02	2.03	2.02	736
May 30, 2025	2.05	2.04	2.04	2.06	2.01	4,014
May 29, 2025	2.03	2.07	2.07	2.1	2.03	2,810
May 28, 2025	2	2	2	2.05	1.98	7,036
May 27, 2025	2	2	2	2	2	1,535
May 23, 2025	1.96	2.03	2.03	2.17	1.96	8,799
May 22, 2025	2.11	2.01	2.01	2.18	2	5,197
May 21, 2025	2.29	2	2	2.43	2	30,600

Huize Holding Limited (HUIZ) NASDAQ