Huize Holding Limited - HUIZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.69	3.41	3.41	3.69	3.34	31,600
September 25, 2025	3.27	3.53	3.53	3.78	3.27	52,845
September 24, 2025	3.26	3.44	3.44	3.53	3.26	16,920
September 23, 2025	3.48	3.25	3.25	3.54	3.25	16,116
September 22, 2025	3.34	3.44	3.44	3.65	3.3	23,240
September 19, 2025	3.25	3.4	3.4	3.57	3.22	50,600
September 18, 2025	3.13	3.21	3.21	3.6	3.13	103,046
September 17, 2025	3.6	3.06	3.06	3.72	2.95	912,214
September 16, 2025	3.38	3.85	3.85	3.96	3.35	191,456
September 15, 2025	4.02	3.53	3.53	4.09	3.46	316,837
September 12, 2025	3.5	4.21	4.21	4.53	3.3	11.46M
September 11, 2025	2.72	2.83	2.83	2.83	2.7	125,323
September 10, 2025	2.75	2.73	2.73	2.79	2.72	2,600
September 09, 2025	2.64	2.78	2.78	2.78	2.6	5,000
September 08, 2025	2.57	2.67	2.67	2.75	2.57	42,507
September 05, 2025	2.57	2.58	2.58	2.66	2.57	2,836
September 04, 2025	2.59	2.59	2.59	2.59	2.59	1,700
September 03, 2025	2.6	2.58	2.58	2.6	2.58	1,300
September 02, 2025	2.54	2.6	2.6	2.63	2.49	17,700
August 29, 2025	2.46	2.46	2.46	2.46	2.46	1
August 28, 2025	2.5	2.46	2.46	2.55	2.46	5,118
August 27, 2025	2.5	2.5	2.5	2.6	2.41	33,800
August 26, 2025	2.38	2.53	2.53	2.56	2.38	20,984
August 25, 2025	2.35	2.4	2.4	2.4	2.35	1,715
August 22, 2025	2.32	2.4	2.4	2.4	2.32	4,710
August 21, 2025	2.27	2.26	2.26	2.34	2.26	4,437
August 20, 2025	2.35	2.4	2.4	2.6	2.25	101,228
August 19, 2025	2.54	2.48	2.48	2.68	2.3	104,644
August 18, 2025	2.28	2.5	2.5	2.61	2.28	104,011
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

Huize Holding Limited (HUIZ) NASDAQ