Huize Holding Limited HUIZ
2.41 USD +0.17 (+7.59%)
Regular-session close
2.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.22 Day range 2.41
1.06 52-week range 3.62
- YTD
- -14.23%
- 1 year
- -24.69%
HUIZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.23 | 2.41 | 2.21 | 2.41 | +0.17 | +7.59% | 21,045 |
| Nov 12, 2026 | 2.11 | 2.24 | 2.11 | 2.24 | +0.05 | +2.28% | 14,900 |
| Nov 11, 2026 | 2.26 | 2.29 | 2.14 | 2.19 | -0.01 | -0.45% | 7,800 |
| Nov 10, 2026 | 2.12 | 2.23 | 2.12 | 2.20 | -0.06 | -2.65% | 20,000 |
| Nov 9, 2026 | 2.22 | 2.32 | 2.22 | 2.26 | -0.02 | -0.88% | 7,600 |
| Nov 6, 2026 | 2.29 | 2.44 | 2.28 | 2.28 | +0.01 | +0.44% | 14,200 |
| Nov 5, 2026 | 2.33 | 2.36 | 2.08 | 2.27 | -0.04 | -1.73% | 20,700 |
| Nov 4, 2026 | 2.21 | 2.43 | 2.21 | 2.31 | +0.05 | +2.21% | 48,300 |
| Nov 3, 2026 | 2.08 | 2.34 | 1.97 | 2.26 | +0.08 | +3.67% | 16,100 |
| Nov 2, 2026 | 2.18 | 2.34 | 2.18 | 2.18 | -0.07 | -3.11% | 24,800 |
| Oct 30, 2026 | 2.27 | 2.27 | 1.97 | 2.25 | +0.02 | +0.90% | 43,200 |
| Oct 29, 2026 | 2.08 | 2.35 | 2.08 | 2.23 | +0.13 | +6.19% | 39,500 |
| Oct 28, 2026 | 2.12 | 2.15 | 2.07 | 2.10 | -0.06 | -2.78% | 5,600 |
| Oct 27, 2026 | 2.04 | 2.18 | 2.04 | 2.16 | +0.10 | +4.85% | 20,100 |
| Oct 26, 2026 | 2.21 | 2.24 | 2.06 | 2.06 | -0.08 | -3.74% | 73,600 |
| Oct 23, 2026 | 2.21 | 2.40 | 2.06 | 2.14 | -0.12 | -5.31% | 62,400 |
| Oct 22, 2026 | 2.35 | 2.41 | 2.20 | 2.26 | -0.09 | -3.83% | 97,000 |
| Oct 21, 2026 | 2.47 | 2.47 | 2.25 | 2.35 | -0.18 | -7.11% | 168,700 |
| Oct 20, 2026 | 1.99 | 2.63 | 1.96 | 2.53 | +0.56 | +28.43% | 3,178,400 |
| Oct 19, 2026 | 1.83 | 1.99 | 1.73 | 1.97 | +0.24 | +13.87% | 419,500 |
| Oct 16, 2026 | 1.42 | 1.99 | 1.39 | 1.73 | +0.30 | +20.98% | 7,087,600 |
| Oct 15, 2026 | 1.43 | 1.50 | 1.36 | 1.43 | -0.02 | -1.38% | 11,500 |
| Oct 14, 2026 | 1.35 | 1.46 | 1.30 | 1.45 | +0.13 | +9.85% | 45,000 |
| Oct 13, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | +0.04 | +3.13% | 24,700 |
| Oct 12, 2026 | 1.27 | 1.31 | 1.24 | 1.28 | +0.03 | +2.40% | 10,500 |
| Oct 9, 2026 | 1.36 | 1.36 | 1.24 | 1.25 | -0.05 | -3.85% | 16,300 |
| Oct 8, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | +0.01 | +0.78% | 10,700 |
| Oct 7, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 0.00 | 0.00% | 7,500 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | -0.02 | -1.53% | 14,700 |
| Oct 5, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | -0.02 | -1.50% | 9,700 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | -0.03 | -2.21% | 9,000 |
| Oct 1, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | +0.02 | +1.49% | 8,000 |
| Sep 30, 2026 | 1.34 | 1.37 | 1.31 | 1.34 | +0.01 | +0.75% | 25,300 |
| Sep 29, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | +0.03 | +2.31% | 33,300 |
| Sep 28, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | -0.02 | -1.52% | 25,900 |
| Sep 25, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | -0.06 | -4.35% | 43,100 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.31 | 1.38 | -0.05 | -3.50% | 33,600 |
| Sep 23, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | +0.03 | +2.14% | 28,100 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | -0.01 | -0.71% | 17,000 |
| Sep 21, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | -0.01 | -0.70% | 29,800 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.41 | 1.42 | -0.03 | -2.07% | 23,200 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.42 | 1.45 | +0.01 | +0.69% | 39,400 |
| Sep 16, 2026 | 1.52 | 1.59 | 1.44 | 1.44 | -0.13 | -8.28% | 54,300 |
| Sep 15, 2026 | 1.62 | 1.69 | 1.55 | 1.57 | -0.06 | -3.68% | 57,300 |
| Sep 14, 2026 | 1.51 | 1.64 | 1.50 | 1.63 | +0.10 | +6.54% | 63,600 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.50 | 1.53 | -0.06 | -3.77% | 23,900 |
| Sep 10, 2026 | 1.48 | 1.60 | 1.48 | 1.59 | +0.11 | +7.43% | 63,800 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | -0.01 | -0.67% | 31,300 |
| Sep 8, 2026 | 1.47 | 1.53 | 1.45 | 1.49 | +0.02 | +1.36% | 52,900 |
| Sep 4, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | +0.03 | +2.08% | 36,500 |
| Sep 3, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | -0.04 | -2.70% | 39,600 |
| Sep 2, 2026 | 1.53 | 1.56 | 1.47 | 1.48 | -0.04 | -2.63% | 96,100 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | -0.06 | -3.80% | 53,900 |
| Aug 31, 2026 | 1.68 | 1.71 | 1.55 | 1.58 | -0.09 | -5.39% | 95,600 |
| Aug 28, 2026 | 1.71 | 1.76 | 1.56 | 1.67 | -0.04 | -2.34% | 162,000 |
| Aug 27, 2026 | 1.76 | 1.83 | 1.70 | 1.71 | -0.05 | -2.84% | 177,200 |
| Aug 26, 2026 | 1.45 | 1.85 | 1.45 | 1.76 | +0.29 | +19.73% | 1,280,000 |
| Aug 25, 2026 | 1.50 | 1.52 | 1.40 | 1.47 | -0.11 | -6.96% | 400,600 |
| Aug 24, 2026 | 1.59 | 1.72 | 1.56 | 1.58 | -0.11 | -6.51% | 560,500 |
| Aug 21, 2026 | 1.63 | 1.72 | 1.58 | 1.69 | -0.15 | -8.15% | 1,309,000 |
| Aug 20, 2026 | 3.07 | 3.19 | 1.64 | 1.84 | +0.38 | +26.03% | 82,140,200 |
| Aug 19, 2026 | 1.27 | 1.55 | 1.25 | 1.46 | +0.25 | +20.66% | 870,900 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.17 | 1.21 | -0.10 | -7.63% | 111,600 |
| Aug 17, 2026 | 1.24 | 1.56 | 1.21 | 1.31 | +0.07 | +5.65% | 502,600 |
| Aug 14, 2026 | 1.27 | 1.34 | 1.24 | 1.24 | -0.05 | -3.88% | 49,200 |
65 days, newest first. Daily bars as drawn on the HUIZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.