5 DAY PERFORMANCE
+11.05%
1 MONTH PERFORMANCE
-14.92%
3 MONTH PERFORMANCE
-35.08%
6 MONTH PERFORMANCE
-47.25%
YEAR-TO-DATE PERFORMANCE
-34.67%
1 YEAR PERFORMANCE
-37.01%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $1.94 | 12,921 | $1.09 M |
| 05/01/2025 | $2.08 | $2.13 (2.4%) | $2.27 | $1.88 | 51,437 | $1.08 M |
| 04/30/2025 | $1.99 | $2.04 (2.51%) | $2.16 | $1.91 | 56,500 | $1.03 M |
| 04/29/2025 | $1.85 | $2.03 (9.73%) | $2.25 | $1.82 | 108,373 | $1.03 M |
| 04/28/2025 | $1.94 | $1.90 (-2.06%) | $2.07 | $1.80 | 110,118 | $963,079 |
| 04/25/2025 | $1.81 | $1.85 (2.21%) | $2.22 | $1.79 | 170,400 | $937,735 |
| 04/24/2025 | $1.75 | $1.95 (11.43%) | $2.08 | $1.61 | 155,020 | $988,423 |
| 04/23/2025 | $1.70 | $1.77 (4.12%) | $1.98 | $1.56 | 75,905 | $897,184 |
| 04/22/2025 | $1.76 | $1.70 (-3.41%) | $1.87 | $1.50 | 116,628 | $861,702 |
| 04/21/2025 | $1.75 | $1.82 (4%) | $1.96 | $1.65 | 51,500 | $922,528 |
| 04/17/2025 | $1.87 | $1.80 (-3.74%) | $2.08 | $1.69 | 57,500 | $912,390 |
| 04/16/2025 | $1.87 | $1.80 (-3.74%) | $1.88 | $1.80 | 10,128 | $912,390 |
| 04/15/2025 | $2.40 | $1.90 (-20.83%) | $2.53 | $1.70 | 97,700 | $963,079 |
| 04/14/2025 | $1.85 | $1.85 (0%) | $2.00 | $1.65 | 187,400 | $937,735 |
| 04/11/2025 | $1.83 | $1.73 (-5.46%) | $1.87 | $1.61 | 41,541 | $876,909 |
| 04/10/2025 | $1.93 | $1.87 (-3.11%) | $2.25 | $1.80 | 140,500 | $947,872 |
| 04/09/2025 | $1.75 | $2.00 (14.29%) | $2.10 | $1.75 | 10,700 | $1.01 M |
| 04/08/2025 | $2.00 | $1.80 (-10%) | $2.00 | $1.75 | 30,153 | $912,390 |
| 04/07/2025 | $2.06 | $2.05 (-0.49%) | $2.13 | $1.81 | 40,844 | $1.04 M |
| 04/04/2025 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.20 | 7,312 | $1.12 M |
| 04/03/2025 | $2.53 | $2.48 (-1.98%) | $2.53 | $2.48 | 10,400 | $1.26 M |
| 04/02/2025 | $2.62 | $2.57 (-1.91%) | $2.64 | $2.53 | 5,200 | $1.30 M |
| 04/01/2025 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.61 | 8,002 | $1.32 M |
| 03/31/2025 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 1,000 | $1.33 M |
| 03/28/2025 | $2.74 | $2.62 (-4.38%) | $2.74 | $2.62 | 6,750 | $1.33 M |
| 03/27/2025 | $2.65 | $2.70 (1.89%) | $2.73 | $2.61 | 9,400 | $1.37 M |
| 03/26/2025 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.65 | 34,800 | $1.34 M |
| 03/25/2025 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.51 | 42,000 | $1.39 M |
| 03/24/2025 | $3.20 | $3.01 (-5.94%) | $3.27 | $2.84 | 88,700 | $1.53 M |
| 03/21/2025 | $3.21 | $3.20 (-0.31%) | $3.22 | $3.20 | 2,115 | $1.62 M |
| 03/20/2025 | $3.27 | $3.21 (-1.83%) | $3.40 | $3.18 | 18,900 | $1.63 M |
| 03/19/2025 | $3.40 | $3.25 (-4.41%) | $3.47 | $3.19 | 16,510 | $1.65 M |
| 03/18/2025 | $3.23 | $3.27 (1.24%) | $3.50 | $3.23 | 20,600 | $1.66 M |
| 03/17/2025 | $3.18 | $3.27 (2.83%) | $3.33 | $3.18 | 7,800 | $1.66 M |
| 03/14/2025 | $3.28 | $3.18 (-3.05%) | $3.30 | $3.18 | 18,630 | $1.61 M |
| 03/13/2025 | $3.21 | $3.21 (0%) | $3.30 | $3.21 | 11,521 | $1.63 M |
| 03/12/2025 | $3.28 | $3.22 (-1.83%) | $3.30 | $3.21 | 11,113 | $1.63 M |
| 03/11/2025 | $3.13 | $3.36 (7.35%) | $3.40 | $3.13 | 7,200 | $1.70 M |
| 03/10/2025 | $3.50 | $3.21 (-8.29%) | $3.59 | $3.00 | 41,000 | $1.63 M |
| 03/07/2025 | $3.50 | $3.52 (0.57%) | $3.59 | $3.45 | 9,100 | $1.78 M |
| 03/06/2025 | $3.38 | $3.58 (5.92%) | $3.65 | $3.36 | 19,249 | $1.81 M |
| 03/05/2025 | $3.40 | $3.43 (0.88%) | $3.57 | $3.37 | 5,700 | $1.74 M |
| 03/04/2025 | $3.31 | $3.48 (5.14%) | $3.56 | $3.25 | 52,700 | $1.76 M |
| 03/03/2025 | $3.34 | $3.51 (5.09%) | $3.62 | $3.27 | 56,819 | $1.78 M |
| 02/28/2025 | $3.50 | $3.44 (-1.71%) | $3.55 | $3.23 | 72,111 | $1.74 M |
| 02/27/2025 | $3.42 | $3.50 (2.34%) | $3.84 | $3.42 | 48,400 | $1.77 M |
| 02/26/2025 | $3.21 | $3.57 (11.21%) | $4.12 | $3.21 | 70,907 | $1.81 M |
| 02/25/2025 | $3.78 | $3.27 (-13.49%) | $4.31 | $3.25 | 98,420 | $1.66 M |
| 02/24/2025 | $3.70 | $3.69 (-0.27%) | $3.78 | $3.50 | 20,500 | $1.87 M |
| 02/21/2025 | $3.38 | $3.78 (11.83%) | $3.79 | $3.31 | 61,561 | $1.92 M |
| 02/20/2025 | $3.30 | $3.49 (5.76%) | $3.49 | $3.26 | 16,300 | $1.77 M |
| 02/19/2025 | $3.10 | $3.30 (6.45%) | $3.30 | $3.10 | 12,431 | $1.67 M |
| 02/18/2025 | $3.22 | $3.20 (-0.62%) | $3.25 | $2.95 | 16,614 | $1.62 M |
| 02/14/2025 | $3.20 | $3.08 (-3.75%) | $3.30 | $3.00 | 22,900 | $1.56 M |
| 02/13/2025 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 317 | $1.59 M |
| 02/12/2025 | $3.01 | $3.05 (1.33%) | $3.14 | $2.77 | 5,445 | $1.55 M |
| 02/11/2025 | $2.96 | $3.04 (2.7%) | $3.23 | $2.96 | 1,826 | $1.54 M |
| 02/10/2025 | $2.90 | $2.92 (0.69%) | $3.00 | $2.82 | 7,061 | $1.48 M |
| 02/07/2025 | $3.12 | $3.08 (-1.28%) | $3.22 | $3.08 | 6,000 | $1.56 M |
| 02/06/2025 | $3.18 | $3.21 (0.94%) | $3.21 | $3.18 | 2,200 | $1.63 M |
| 02/05/2025 | $3.26 | $3.38 (3.68%) | $3.40 | $3.26 | 3,167 | $1.71 M |
| 02/04/2025 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.20 | 2,600 | $1.66 M |
| 02/03/2025 | $3.20 | $3.25 (1.56%) | $3.32 | $3.20 | 1,733 | $1.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
