5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+6.40%
3 MONTH PERFORMANCE
-21.45%
6 MONTH PERFORMANCE
-36.47%
YEAR-TO-DATE PERFORMANCE
-33.13%
1 YEAR PERFORMANCE
-56.80%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.17 | $2.16 (-0.46%) | $2.20 | $2.16 | 4.64 K | $1.09 M |
| 06/24/2025 | $2.16 | $2.20 (1.85%) | $2.21 | $2.16 | 2.00 K | $1.12 M |
| 06/23/2025 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.12 | 2.50 K | $1.09 M |
| 06/20/2025 | $2.14 | $2.11 (-1.4%) | $2.16 | $2.09 | 5.77 K | $1.07 M |
| 06/18/2025 | $2.10 | $2.11 (0.48%) | $2.17 | $2.04 | 10.31 K | $1.07 M |
| 06/17/2025 | $2.11 | $2.06 (-2.37%) | $2.13 | $2.04 | 20.83 K | $1.04 M |
| 06/16/2025 | $2.12 | $2.11 (-0.47%) | $2.24 | $2.09 | 59.20 K | $1.07 M |
| 06/13/2025 | $2.00 | $2.04 (2%) | $2.52 | $2.00 | 112.80 K | $1.03 M |
| 06/12/2025 | $2.05 | $2.05 (0%) | $2.05 | $2.03 | 4.80 K | $1.04 M |
| 06/11/2025 | $2.00 | $2.05 (2.5%) | $2.05 | $2.00 | 5.07 K | $1.04 M |
| 06/10/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.06 | 4.59 K | $1.06 M |
| 06/09/2025 | $1.99 | $2.08 (4.52%) | $2.12 | $1.99 | 16.05 K | $1.05 M |
| 06/06/2025 | $1.94 | $2.03 (4.64%) | $2.10 | $1.88 | 41.40 K | $1.03 M |
| 06/05/2025 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.83 | 26.98 K | $958.01 K |
| 06/04/2025 | $2.00 | $2.01 (0.5%) | $2.07 | $2.00 | 5.20 K | $1.02 M |
| 06/03/2025 | $2.01 | $2.01 (0%) | $2.03 | $2.00 | 2.20 K | $1.02 M |
| 06/02/2025 | $2.02 | $2.02 (0%) | $2.02 | $2.02 | 736 | $1.02 M |
| 05/30/2025 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.01 | 4.01 K | $1.03 M |
| 05/29/2025 | $2.03 | $2.07 (1.97%) | $2.10 | $2.03 | 2.81 K | $1.05 M |
| 05/28/2025 | $2.00 | $2.00 (0%) | $2.05 | $1.98 | 7.04 K | $1.01 M |
| 05/27/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1.54 K | $1.01 M |
| 05/23/2025 | $1.96 | $2.03 (3.57%) | $2.17 | $1.96 | 8.80 K | $1.03 M |
| 05/22/2025 | $2.11 | $2.01 (-4.74%) | $2.18 | $2.00 | 5.20 K | $1.02 M |
| 05/21/2025 | $2.29 | $2.00 (-12.66%) | $2.43 | $2.00 | 30.60 K | $1.01 M |
| 05/20/2025 | $2.10 | $2.17 (3.33%) | $2.28 | $2.10 | 23.90 K | $1.10 M |
| 05/19/2025 | $2.14 | $2.14 (0%) | $2.20 | $2.06 | 20.30 K | $1.08 M |
| 05/16/2025 | $2.11 | $2.23 (5.69%) | $2.35 | $2.11 | 116.13 K | $1.13 M |
| 05/15/2025 | $2.25 | $2.19 (-2.67%) | $2.29 | $2.11 | 38.07 K | $1.11 M |
| 05/14/2025 | $2.21 | $2.26 (2.26%) | $2.35 | $2.19 | 45.74 K | $1.15 M |
| 05/13/2025 | $2.25 | $2.20 (-2.22%) | $2.43 | $2.20 | 19.37 K | $1.12 M |
| 05/12/2025 | $2.18 | $2.21 (1.38%) | $2.43 | $2.10 | 28.82 K | $1.12 M |
| 05/09/2025 | $2.15 | $2.25 (4.65%) | $2.40 | $2.13 | 77.30 K | $1.14 M |
| 05/08/2025 | $2.10 | $2.11 (0.48%) | $2.20 | $2.02 | 35.87 K | $1.07 M |
| 05/07/2025 | $2.02 | $2.06 (1.98%) | $2.29 | $2.01 | 51.27 K | $1.04 M |
| 05/06/2025 | $2.04 | $2.16 (5.88%) | $2.40 | $2.04 | 57.70 K | $1.09 M |
| 05/05/2025 | $2.12 | $2.14 (0.94%) | $2.30 | $2.09 | 33.74 K | $1.08 M |
| 05/02/2025 | $2.14 | $2.15 (0.47%) | $2.20 | $1.94 | 12.93 K | $1.09 M |
| 05/01/2025 | $2.08 | $2.13 (2.4%) | $2.27 | $1.88 | 51.44 K | $1.08 M |
| 04/30/2025 | $1.99 | $2.04 (2.51%) | $2.16 | $1.91 | 56.50 K | $1.03 M |
| 04/29/2025 | $1.85 | $2.03 (9.73%) | $2.25 | $1.82 | 108.37 K | $1.03 M |
| 04/28/2025 | $1.94 | $1.90 (-2.06%) | $2.07 | $1.80 | 110.12 K | $963.08 K |
| 04/25/2025 | $1.81 | $1.85 (2.21%) | $2.22 | $1.79 | 170.40 K | $937.73 K |
| 04/24/2025 | $1.75 | $1.95 (11.43%) | $2.08 | $1.61 | 155.02 K | $988.42 K |
| 04/23/2025 | $1.70 | $1.77 (4.12%) | $1.98 | $1.56 | 75.91 K | $897.18 K |
| 04/22/2025 | $1.76 | $1.70 (-3.41%) | $1.87 | $1.50 | 116.63 K | $861.70 K |
| 04/21/2025 | $1.75 | $1.82 (4%) | $1.96 | $1.65 | 51.50 K | $922.53 K |
| 04/17/2025 | $1.87 | $1.80 (-3.74%) | $2.08 | $1.69 | 57.50 K | $912.39 K |
| 04/16/2025 | $1.87 | $1.80 (-3.74%) | $1.88 | $1.80 | 10.13 K | $912.39 K |
| 04/15/2025 | $2.40 | $1.90 (-20.83%) | $2.53 | $1.70 | 97.70 K | $963.08 K |
| 04/14/2025 | $1.85 | $1.85 (0%) | $2.00 | $1.65 | 187.40 K | $937.73 K |
| 04/11/2025 | $1.83 | $1.73 (-5.46%) | $1.87 | $1.61 | 41.54 K | $876.91 K |
| 04/10/2025 | $1.93 | $1.87 (-3.11%) | $2.25 | $1.80 | 140.50 K | $947.87 K |
| 04/09/2025 | $1.75 | $2.00 (14.29%) | $2.10 | $1.75 | 10.70 K | $1.01 M |
| 04/08/2025 | $2.00 | $1.80 (-10%) | $2.00 | $1.75 | 30.15 K | $912.39 K |
| 04/07/2025 | $2.06 | $2.05 (-0.49%) | $2.13 | $1.81 | 40.84 K | $1.04 M |
| 04/04/2025 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.20 | 7.31 K | $1.12 M |
| 04/03/2025 | $2.53 | $2.48 (-1.98%) | $2.53 | $2.48 | 10.40 K | $1.26 M |
| 04/02/2025 | $2.62 | $2.57 (-1.91%) | $2.64 | $2.53 | 5.20 K | $1.30 M |
| 04/01/2025 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.61 | 8.00 K | $1.32 M |
| 03/31/2025 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 1.00 K | $1.33 M |
| 03/28/2025 | $2.74 | $2.62 (-4.38%) | $2.74 | $2.62 | 6.75 K | $1.33 M |
| 03/27/2025 | $2.65 | $2.70 (1.89%) | $2.73 | $2.61 | 9.40 K | $1.37 M |
| 03/26/2025 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.65 | 34.80 K | $1.34 M |
| 03/25/2025 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.51 | 42.00 K | $1.39 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.
