-
5 DAY PERFORMANCE
-8.22% -
1 MONTH PERFORMANCE
-19.23% -
3 MONTH PERFORMANCE
-27.68% -
6 MONTH PERFORMANCE
-22.18% -
YEAR-TO-DATE PERFORMANCE
-25.56% -
1 YEAR PERFORMANCE
-31.28%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.74 | $0.67 (-9.41%) | $0.74 | $0.67 | 16,454 | |
| 11/20/2024 | $0.73 | $0.68 (-6.85%) | $0.74 | $0.67 | 29,359 | $33.61 M |
| 11/19/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.73 | 3,800 | $37.07 M |
| 11/18/2024 | $0.76 | $0.74 (-2.76%) | $0.77 | $0.74 | 14,573 | $36.53 M |
| 11/15/2024 | $0.70 | $0.73 (4.29%) | $0.73 | $0.70 | 19,572 | $36.08 M |
| 11/14/2024 | $0.75 | $0.69 (-8.17%) | $0.75 | $0.68 | 35,449 | $34.10 M |
| 11/13/2024 | $0.76 | $0.75 (-1.3%) | $0.80 | $0.75 | 5,600 | $37.07 M |
| 11/12/2024 | $0.75 | $0.77 (2.56%) | $0.80 | $0.75 | 10,700 | $38.05 M |
| 11/11/2024 | $0.78 | $0.79 (1.36%) | $0.85 | $0.75 | 32,576 | $39.04 M |
| 11/08/2024 | $0.80 | $0.75 (-6.32%) | $0.80 | $0.75 | 18,700 | $36.99 M |
| 11/07/2024 | $0.75 | $0.79 (4.67%) | $0.81 | $0.75 | 19,300 | $38.99 M |
| 11/06/2024 | $0.80 | $0.79 (-1.28%) | $0.80 | $0.75 | 25,000 | $39.03 M |
| 11/05/2024 | $0.78 | $0.75 (-3.85%) | $0.80 | $0.75 | 13,320 | $37.07 M |
| 11/04/2024 | $0.80 | $0.79 (-1.26%) | $0.80 | $0.76 | 13,300 | $39.04 M |
| 11/01/2024 | $0.82 | $0.80 (-2.37%) | $0.82 | $0.79 | 21,537 | $39.54 M |
| 10/31/2024 | $0.79 | $0.79 (-0.01%) | $0.81 | $0.79 | 11,806 | $38.92 M |
| 10/30/2024 | $0.80 | $0.79 (-1.69%) | $0.80 | $0.78 | 22,400 | $38.92 M |
| 10/29/2024 | $0.82 | $0.83 (0.56%) | $0.83 | $0.80 | 8,000 | $40.89 M |
| 10/28/2024 | $0.82 | $0.83 (1.09%) | $0.83 | $0.80 | 2,037 | $40.94 M |
| 10/25/2024 | $0.80 | $0.83 (3.55%) | $0.83 | $0.80 | 4,114 | $40.94 M |
| 10/24/2024 | $0.81 | $0.82 (0.94%) | $0.83 | $0.73 | 12,606 | $40.52 M |
| 10/23/2024 | $0.80 | $0.82 (2.5%) | $0.82 | $0.80 | 9,037 | $40.52 M |
| 10/22/2024 | $0.80 | $0.82 (2.49%) | $0.82 | $0.80 | 2,800 | $40.52 M |
| 10/21/2024 | $0.83 | $0.83 (-0.06%) | $0.83 | $0.80 | 16,257 | $40.99 M |
| 10/18/2024 | $0.81 | $0.84 (3.7%) | $0.84 | $0.81 | 5,200 | $41.51 M |
| 10/17/2024 | $0.78 | $0.80 (2.44%) | $0.80 | $0.78 | 15,511 | $39.49 M |
| 10/16/2024 | $0.73 | $0.80 (9.86%) | $0.80 | $0.70 | 31,900 | $39.63 M |
| 10/15/2024 | $0.78 | $0.76 (-2.88%) | $0.78 | $0.75 | 23,092 | $37.44 M |
| 10/14/2024 | $0.84 | $0.79 (-6.35%) | $0.84 | $0.79 | 2,400 | $39.05 M |
| 10/11/2024 | $0.81 | $0.81 (0.71%) | $0.82 | $0.81 | 9,400 | $40.13 M |
| 10/10/2024 | $0.82 | $0.83 (0.91%) | $0.85 | $0.82 | 6,200 | $40.90 M |
| 10/09/2024 | $0.85 | $0.81 (-4.73%) | $0.86 | $0.80 | 46,900 | $40.03 M |
| 10/08/2024 | $0.88 | $0.86 (-2.64%) | $0.88 | $0.83 | 15,300 | $42.34 M |
| 10/07/2024 | $0.93 | $0.92 (-1.08%) | $0.93 | $0.91 | 64,200 | $45.47 M |
| 10/04/2024 | $0.85 | $0.91 (7.05%) | $0.95 | $0.85 | 59,212 | $44.97 M |
| 10/03/2024 | $0.91 | $0.87 (-4.84%) | $0.91 | $0.83 | 27,600 | $42.80 M |
| 10/02/2024 | $0.80 | $0.89 (11.25%) | $0.92 | $0.80 | 118,818 | $43.98 M |
| 10/01/2024 | $0.76 | $0.73 (-3.48%) | $0.76 | $0.73 | 54,100 | $36.20 M |
| 09/30/2024 | $0.78 | $0.77 (-1.44%) | $0.78 | $0.75 | 40,600 | $37.99 M |
| 09/27/2024 | $0.72 | $0.75 (4.2%) | $0.76 | $0.71 | 14,923 | $37.07 M |
| 09/26/2024 | $0.83 | $0.71 (-14.12%) | $0.83 | $0.71 | 140,973 | $35.09 M |
| 09/25/2024 | $0.75 | $0.71 (-5.52%) | $0.78 | $0.68 | 115,249 | $35.02 M |
| 09/24/2024 | $0.72 | $0.83 (14.94%) | $0.85 | $0.71 | 98,542 | $40.90 M |
| 09/23/2024 | $0.74 | $0.70 (-5.53%) | $0.74 | $0.68 | 37,000 | $34.55 M |
| 09/20/2024 | $0.70 | $0.70 (0.2%) | $0.71 | $0.68 | 28,099 | $34.62 M |
| 09/19/2024 | $0.67 | $0.70 (4.97%) | $0.71 | $0.64 | 77,941 | $34.55 M |
| 09/18/2024 | $0.60 | $0.63 (4.83%) | $0.68 | $0.58 | 90,100 | $31.24 M |
| 09/17/2024 | $0.68 | $0.63 (-7.74%) | $0.69 | $0.63 | 8,800 | $31.01 M |
| 09/16/2024 | $0.70 | $0.68 (-2.71%) | $0.71 | $0.67 | 24,200 | $33.58 M |
| 09/13/2024 | $0.73 | $0.71 (-3.02%) | $0.75 | $0.71 | 11,644 | $35.09 M |
| 09/12/2024 | $0.76 | $0.73 (-4.01%) | $0.83 | $0.71 | 30,272 | $36.06 M |
| 09/11/2024 | $0.75 | $0.75 (-0.01%) | $0.75 | $0.75 | 1,100 | $37.07 M |
| 09/10/2024 | $0.78 | $0.77 (-1.62%) | $0.78 | $0.77 | 2,336 | $37.93 M |
| 09/09/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 8,729 | $39.54 M |
| 09/06/2024 | $0.79 | $0.77 (-2.3%) | $0.79 | $0.76 | 7,847 | $38.19 M |
| 09/05/2024 | $0.82 | $0.80 (-2.44%) | $0.88 | $0.80 | 6,900 | $39.54 M |
| 09/04/2024 | $0.81 | $0.82 (1.23%) | $0.83 | $0.81 | 1,234 | $40.52 M |
| 09/03/2024 | $0.87 | $0.90 (4.39%) | $0.90 | $0.79 | 56,600 | $44.63 M |
| 08/30/2024 | $0.79 | $0.86 (8.68%) | $0.86 | $0.79 | 7,232 | $42.43 M |
| 08/29/2024 | $0.79 | $0.76 (-3.66%) | $0.84 | $0.75 | 4,710 | $37.61 M |
| 08/28/2024 | $0.81 | $0.81 (-0.12%) | $0.85 | $0.81 | 7,142 | $40.03 M |
| 08/27/2024 | $0.86 | $0.82 (-4.53%) | $0.86 | $0.82 | 17,300 | $40.57 M |
| 08/26/2024 | $0.86 | $0.84 (-2.02%) | $0.91 | $0.82 | 31,300 | $41.64 M |
| 08/23/2024 | $0.90 | $0.89 (-1.12%) | $0.92 | $0.89 | 8,537 | $43.98 M |
| 08/22/2024 | $0.90 | $0.92 (1.97%) | $1.00 | $0.85 | 86,900 | $45.35 M |
| 08/21/2024 | $0.85 | $0.93 (9%) | $0.97 | $0.85 | 43,736 | $45.79 M |