5 DAY PERFORMANCE
+7.30%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
-41.78%
YEAR-TO-DATE PERFORMANCE
-34.67%
1 YEAR PERFORMANCE
-31.63%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.85 | $2.94 (2.98%) | $3.09 | $2.77 | 47,474 | $145.05 M |
| 12/19/2024 | $2.79 | $2.79 (0%) | $2.89 | $2.61 | 36,600 | $137.88 M |
| 12/18/2024 | $2.75 | $2.73 (-0.73%) | $3.06 | $2.60 | 58,566 | $134.92 M |
| 12/17/2024 | $2.90 | $2.74 (-5.52%) | $2.97 | $2.67 | 63,036 | $135.41 M |
| 12/16/2024 | $2.71 | $2.98 (9.96%) | $3.24 | $2.71 | 100,100 | $147.27 M |
| 12/13/2024 | $3.30 | $2.70 (-18.18%) | $3.30 | $2.70 | 90,506 | $133.44 M |
| 12/12/2024 | $3.11 | $3.32 (6.75%) | $3.44 | $3.10 | 72,459 | $164.08 M |
| 12/11/2024 | $3.89 | $3.10 (-20.31%) | $4.00 | $3.05 | 130,200 | $153.20 M |
| 12/10/2024 | $4.90 | $4.09 (-16.53%) | $5.24 | $3.99 | 431,328 | $202.13 M |
| 12/09/2024 | $2.67 | $6.06 (126.97%) | $10.58 | $2.65 | 4.95 M | $299.49 M |
| 12/06/2024 | $3.00 | $2.70 (-10%) | $3.00 | $2.65 | 98,200 | $133.44 M |
| 12/05/2024 | $2.80 | $2.96 (5.71%) | $2.96 | $2.80 | 6,500 | $146.28 M |
| 12/04/2024 | $2.97 | $2.80 (-5.72%) | $2.97 | $2.80 | 13,903 | $27.68 M |
| 12/03/2024 | $2.75 | $2.85 (3.64%) | $3.06 | $2.60 | 16,844 | $28.17 M |
| 12/02/2024 | $3.15 | $3.00 (-4.76%) | $3.15 | $2.96 | 21,470 | $29.65 M |
| 11/29/2024 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 912 | $31.63 M |
| 11/27/2024 | $2.85 | $3.20 (12.28%) | $3.20 | $2.85 | 15,549 | $31.63 M |
| 11/26/2024 | $3.10 | $2.78 (-10.32%) | $3.18 | $2.61 | 70,225 | $27.47 M |
| 11/25/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.00 | 31,800 | $30.64 M |
| 11/22/2024 | $3.34 | $3.20 (-4.19%) | $3.42 | $3.20 | 26,615 | $31.63 M |
| 11/21/2024 | $3.70 | $3.37 (-8.92%) | $3.70 | $3.35 | 39,301 | $33.34 M |
| 11/20/2024 | $3.65 | $3.40 (-6.85%) | $3.70 | $3.37 | 31,849 | $33.61 M |
| 11/19/2024 | $3.75 | $3.75 (0%) | $3.75 | $3.65 | 3,800 | $37.07 M |
| 11/18/2024 | $3.80 | $3.70 (-2.63%) | $3.85 | $3.70 | 14,573 | $36.53 M |
| 11/15/2024 | $3.50 | $3.65 (4.29%) | $3.65 | $3.50 | 16,700 | $36.08 M |
| 11/14/2024 | $3.76 | $3.45 (-8.24%) | $3.76 | $3.40 | 35,449 | $34.10 M |
| 11/13/2024 | $3.80 | $3.75 (-1.32%) | $4.00 | $3.75 | 5,600 | $37.07 M |
| 11/12/2024 | $3.75 | $3.85 (2.67%) | $4.00 | $3.75 | 10,700 | $38.05 M |
| 11/11/2024 | $3.90 | $3.95 (1.28%) | $4.25 | $3.74 | 32,400 | $39.04 M |
| 11/08/2024 | $4.00 | $3.74 (-6.5%) | $4.00 | $3.74 | 3,734 | $36.99 M |
| 11/07/2024 | $3.77 | $3.94 (4.51%) | $4.03 | $3.77 | 3,855 | $38.99 M |
| 11/06/2024 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.75 | 4,999 | $39.03 M |
| 11/05/2024 | $3.90 | $3.75 (-3.85%) | $4.00 | $3.74 | 2,664 | $37.07 M |
| 11/04/2024 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.80 | 2,651 | $39.04 M |
| 11/01/2024 | $4.10 | $4.00 (-2.44%) | $4.10 | $3.95 | 4,307 | $39.54 M |
| 10/31/2024 | $3.94 | $3.94 (0%) | $4.03 | $3.94 | 2,361 | $38.92 M |
| 10/30/2024 | $4.01 | $3.94 (-1.75%) | $4.01 | $3.90 | 4,472 | $38.92 M |
| 10/29/2024 | $4.11 | $4.14 (0.73%) | $4.14 | $4.01 | 1,590 | $40.89 M |
| 10/28/2024 | $4.10 | $4.14 (0.98%) | $4.14 | $4.01 | 407 | $40.94 M |
| 10/25/2024 | $4.00 | $4.14 (3.5%) | $4.14 | $3.98 | 803 | $40.94 M |
| 10/24/2024 | $4.06 | $4.10 (0.99%) | $4.14 | $3.66 | 2,521 | $40.52 M |
| 10/23/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $4.00 | 1,807 | $40.52 M |
| 10/22/2024 | $4.00 | $4.10 (2.5%) | $4.10 | $4.00 | 550 | $40.52 M |
| 10/21/2024 | $4.15 | $4.15 (0%) | $4.15 | $4.00 | 3,232 | $40.99 M |
| 10/18/2024 | $4.05 | $4.20 (3.7%) | $4.20 | $4.05 | 1,033 | $41.51 M |
| 10/17/2024 | $3.90 | $4.00 (2.56%) | $4.00 | $3.90 | 3,102 | $39.49 M |
| 10/16/2024 | $3.65 | $4.01 (9.86%) | $4.01 | $3.50 | 6,372 | $39.63 M |
| 10/15/2024 | $3.90 | $3.79 (-2.82%) | $3.90 | $3.75 | 4,618 | $37.44 M |
| 10/14/2024 | $4.22 | $3.95 (-6.4%) | $4.22 | $3.95 | 477 | $39.05 M |
| 10/11/2024 | $4.03 | $4.06 (0.74%) | $4.10 | $4.03 | 1,871 | $40.13 M |
| 10/10/2024 | $4.10 | $4.14 (0.98%) | $4.25 | $4.10 | 1,234 | $40.90 M |
| 10/09/2024 | $4.25 | $4.05 (-4.71%) | $4.28 | $4.00 | 9,377 | $40.03 M |
| 10/08/2024 | $4.40 | $4.28 (-2.73%) | $4.40 | $4.16 | 3,060 | $42.34 M |
| 10/07/2024 | $4.65 | $4.60 (-1.08%) | $4.65 | $4.55 | 12,830 | $45.47 M |
| 10/04/2024 | $4.25 | $4.55 (7.06%) | $4.75 | $4.25 | 11,842 | $44.97 M |
| 10/03/2024 | $4.55 | $4.33 (-4.84%) | $4.55 | $4.16 | 5,512 | $42.80 M |
| 10/02/2024 | $4.00 | $4.45 (11.25%) | $4.60 | $4.00 | 23,764 | $43.98 M |
| 10/01/2024 | $3.79 | $3.66 (-3.43%) | $3.80 | $3.65 | 10,816 | $36.20 M |
| 09/30/2024 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.75 | 8,111 | $37.99 M |
| 09/27/2024 | $3.60 | $3.75 (4.17%) | $3.80 | $3.55 | 2,985 | $37.07 M |
| 09/26/2024 | $4.13 | $3.55 (-14.04%) | $4.13 | $3.54 | 28,195 | $35.09 M |
| 09/25/2024 | $3.75 | $3.54 (-5.6%) | $3.90 | $3.39 | 23,050 | $35.02 M |
| 09/24/2024 | $3.60 | $4.14 (15%) | $4.23 | $3.55 | 19,708 | $40.90 M |
| 09/23/2024 | $3.70 | $3.50 (-5.41%) | $3.70 | $3.41 | 7,399 | $34.55 M |