5 DAY PERFORMANCE
-7.46%
1 MONTH PERFORMANCE
-33.65%
3 MONTH PERFORMANCE
-42.51%
6 MONTH PERFORMANCE
-13.88%
YEAR-TO-DATE PERFORMANCE
-24.91%
1 YEAR PERFORMANCE
-36.45%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.04 | 4.24 K | $1.12 M |
| 01/28/2026 | $2.23 | $2.23 (0%) | $2.23 | $2.10 | 2.20 K | $1.12 M |
| 01/27/2026 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.06 | 3.10 K | $1.06 M |
| 01/26/2026 | $2.20 | $2.19 (-0.45%) | $2.28 | $2.19 | 1.75 K | $1.10 M |
| 01/23/2026 | $2.20 | $2.28 (3.64%) | $2.28 | $2.20 | 1.00 K | $1.15 M |
| 01/22/2026 | $2.24 | $2.20 (-1.79%) | $2.28 | $2.20 | 17.85 K | $1.11 M |
| 01/21/2026 | $2.21 | $2.21 (0%) | $2.24 | $2.20 | 2.00 K | $1.11 M |
| 01/20/2026 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.21 | 7.40 K | $1.15 M |
| 01/16/2026 | $2.25 | $2.31 (2.67%) | $2.32 | $2.24 | 1.92 K | $1.17 M |
| 01/15/2026 | $2.30 | $2.27 (-1.3%) | $2.38 | $2.20 | 5.10 K | $1.15 M |
| 01/14/2026 | $2.30 | $2.26 (-1.74%) | $2.39 | $2.26 | 5.74 K | $1.14 M |
| 01/13/2026 | $2.22 | $2.21 (-0.45%) | $2.29 | $2.21 | 5.51 K | $1.11 M |
| 01/12/2026 | $2.26 | $2.17 (-3.98%) | $2.33 | $2.17 | 9.40 K | $1.09 M |
| 01/09/2026 | $2.30 | $2.26 (-1.74%) | $2.36 | $2.26 | 10.70 K | $1.14 M |
| 01/08/2026 | $2.25 | $2.19 (-2.67%) | $2.50 | $2.16 | 16.63 K | $1.10 M |
| 01/07/2026 | $2.37 | $2.26 (-4.64%) | $2.42 | $2.19 | 26.10 K | $1.14 M |
| 01/06/2026 | $2.44 | $2.28 (-6.56%) | $2.55 | $2.15 | 88.22 K | $1.15 M |
| 01/05/2026 | $2.78 | $2.38 (-14.39%) | $2.85 | $2.38 | 27.00 K | $1.20 M |
| 01/02/2026 | $2.80 | $2.70 (-3.57%) | $2.81 | $2.70 | 57.40 K | $1.36 M |
| 12/31/2025 | $3.14 | $2.81 (-10.51%) | $3.30 | $2.65 | 33.60 K | $1.42 M |
| 12/30/2025 | $3.18 | $3.03 (-4.72%) | $3.83 | $2.71 | 322.34 K | $1.53 M |
| 12/29/2025 | $3.17 | $3.18 (0.32%) | $3.21 | $3.17 | 3.02 K | $1.60 M |
| 12/26/2025 | $3.33 | $3.21 (-3.6%) | $3.34 | $3.20 | 7.32 K | $1.62 M |
| 12/24/2025 | $3.23 | $3.17 (-1.86%) | $3.50 | $3.17 | 2.31 K | $1.60 M |
| 12/23/2025 | $3.31 | $3.16 (-4.53%) | $3.53 | $3.16 | 17.35 K | $1.59 M |
| 12/22/2025 | $3.13 | $3.25 (3.83%) | $3.58 | $3.11 | 37.60 K | $1.64 M |
| 12/19/2025 | $3.13 | $3.12 (-0.32%) | $3.15 | $3.04 | 1.84 K | $1.57 M |
| 12/18/2025 | $3.21 | $3.16 (-1.56%) | $3.24 | $3.16 | 3.70 K | $1.59 M |
| 12/17/2025 | $3.13 | $3.20 (2.24%) | $3.62 | $3.11 | 24.80 K | $1.61 M |
| 12/16/2025 | $3.19 | $3.12 (-2.19%) | $3.19 | $3.11 | 7.81 K | $1.57 M |
| 12/15/2025 | $3.51 | $3.19 (-9.12%) | $3.51 | $3.19 | 4.81 K | $1.61 M |
| 12/12/2025 | $3.79 | $3.55 (-6.33%) | $3.79 | $3.49 | 4.50 K | $1.79 M |
| 12/11/2025 | $3.46 | $3.57 (3.18%) | $3.80 | $3.46 | 2.70 K | $1.80 M |
| 12/10/2025 | $3.52 | $3.48 (-1.14%) | $3.80 | $3.48 | 1.10 K | $1.76 M |
| 12/09/2025 | $3.56 | $3.52 (-1.12%) | $3.71 | $3.32 | 9.00 K | $1.78 M |
| 12/08/2025 | $3.68 | $3.56 (-3.26%) | $3.79 | $3.56 | 10.22 K | $1.80 M |
| 12/05/2025 | $3.56 | $3.60 (1.12%) | $3.67 | $3.56 | 2.22 K | $1.82 M |
| 12/04/2025 | $3.61 | $3.62 (0.28%) | $3.82 | $3.61 | 2.90 K | $1.83 M |
| 12/03/2025 | $3.58 | $3.58 (0%) | $3.67 | $3.56 | 4.54 K | $1.81 M |
| 12/02/2025 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.54 | 4.14 K | $1.82 M |
| 12/01/2025 | $3.60 | $3.57 (-0.83%) | $3.70 | $3.46 | 12.63 K | $1.80 M |
| 11/28/2025 | $3.37 | $3.37 (0%) | $3.37 | $3.37 | 1.20 K | $1.70 M |
| 11/26/2025 | $3.42 | $3.37 (-1.46%) | $3.42 | $3.37 | 400 | $1.70 M |
| 11/25/2025 | $3.50 | $3.47 (-0.86%) | $3.50 | $3.47 | 441 | $1.75 M |
| 11/24/2025 | $3.27 | $3.26 (-0.31%) | $3.27 | $3.26 | 2.96 K | $1.64 M |
| 11/21/2025 | $3.32 | $3.32 (0%) | $3.32 | $3.29 | 1.61 K | $1.67 M |
| 11/20/2025 | $3.08 | $3.18 (3.25%) | $3.30 | $3.08 | 1.10 K | $1.60 M |
| 11/19/2025 | $3.10 | $3.10 (0%) | $3.16 | $3.06 | 4.20 K | $1.56 M |
| 11/18/2025 | $3.07 | $3.01 (-1.95%) | $3.07 | $3.01 | 1.34 K | $1.52 M |
| 11/17/2025 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.07 | 2.80 K | $1.56 M |
| 11/14/2025 | $3.08 | $3.14 (1.95%) | $3.15 | $3.08 | 8.10 K | $1.58 M |
| 11/13/2025 | $3.16 | $3.20 (1.27%) | $3.29 | $3.09 | 7.44 K | $1.61 M |
| 11/12/2025 | $3.29 | $3.18 (-3.34%) | $3.33 | $3.05 | 7.60 K | $1.60 M |
| 11/11/2025 | $3.28 | $3.28 (0%) | $3.41 | $3.26 | 20.11 K | $1.65 M |
| 11/10/2025 | $3.29 | $3.30 (0.3%) | $3.48 | $3.28 | 7.40 K | $1.66 M |
| 11/07/2025 | $3.46 | $3.28 (-5.2%) | $3.46 | $3.26 | 31.81 K | $1.65 M |
| 11/06/2025 | $3.54 | $3.48 (-1.69%) | $3.56 | $3.48 | 17.11 K | $1.76 M |
| 11/05/2025 | $3.74 | $3.60 (-3.74%) | $3.74 | $3.51 | 6.94 K | $1.82 M |
| 11/04/2025 | $3.56 | $3.82 (7.3%) | $3.82 | $3.56 | 6.25 K | $1.93 M |
| 11/03/2025 | $3.49 | $3.70 (6.02%) | $3.77 | $3.49 | 9.44 K | $1.87 M |
| 10/31/2025 | $3.62 | $3.49 (-3.59%) | $3.70 | $3.48 | 9.00 K | $1.76 M |
| 10/30/2025 | $3.45 | $3.48 (0.87%) | $3.70 | $3.45 | 15.80 K | $1.76 M |
| 10/29/2025 | $3.74 | $3.67 (-1.87%) | $3.74 | $3.58 | 9.00 K | $1.85 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.
