5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
+66.42%
3 MONTH PERFORMANCE
+87.39%
6 MONTH PERFORMANCE
+38.51%
YEAR-TO-DATE PERFORMANCE
-20.64%
1 YEAR PERFORMANCE
-35.92%
Huize Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.08 | $2.23 (7.21%) | $2.35 | $2.08 | 40.36 K | $1.13 M |
| 10/28/2026 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.07 | 5.60 K | $1.07 M |
| 10/27/2026 | $2.04 | $2.16 (5.88%) | $2.18 | $2.04 | 20.16 K | $1.10 M |
| 10/26/2026 | $2.21 | $2.06 (-6.79%) | $2.24 | $2.06 | 73.70 K | $1.04 M |
| 10/23/2026 | $2.21 | $2.14 (-3.17%) | $2.40 | $2.06 | 62.76 K | $1.09 M |
| 10/22/2026 | $2.35 | $2.26 (-3.83%) | $2.41 | $2.20 | 97.38 K | $1.15 M |
| 10/21/2026 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.25 | 171.66 K | $1.19 M |
| 10/20/2026 | $1.99 | $2.53 (27.14%) | $2.63 | $1.96 | 3.18 M | $1.28 M |
| 10/19/2026 | $1.83 | $1.97 (7.65%) | $1.99 | $1.73 | 420.45 K | $999.07 K |
| 10/16/2026 | $1.42 | $1.73 (21.83%) | $1.99 | $1.39 | 7.09 M | $877.36 K |
| 10/15/2026 | $1.43 | $1.43 (0%) | $1.50 | $1.36 | 11.50 K | $725.22 K |
| 10/14/2026 | $1.35 | $1.45 (7.41%) | $1.46 | $1.30 | 45.51 K | $735.36 K |
| 10/13/2026 | $1.30 | $1.32 (1.54%) | $1.32 | $1.25 | 25.67 K | $669.43 K |
| 10/12/2026 | $1.27 | $1.29 (1.57%) | $1.31 | $1.24 | 10.62 K | $654.22 K |
| 10/09/2026 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.24 | 16.45 K | $633.93 K |
| 10/08/2026 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.29 | 10.70 K | $659.29 K |
| 10/07/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 8.62 K | $654.22 K |
| 10/06/2026 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.26 | 14.78 K | $654.22 K |
| 10/05/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 9.84 K | $664.36 K |
| 10/02/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 9.00 K | $674.50 K |
| 10/01/2026 | $1.35 | $1.36 (0.74%) | $1.37 | $1.34 | 8.01 K | $689.72 K |
| 09/30/2026 | $1.34 | $1.34 (0%) | $1.37 | $1.31 | 25.35 K | $679.57 K |
| 09/29/2026 | $1.29 | $1.33 (3.1%) | $1.33 | $1.29 | 34.31 K | $674.50 K |
| 09/28/2026 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.29 | 26.28 K | $659.29 K |
| 09/25/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.28 | 43.91 K | $669.43 K |
| 09/24/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.31 | 35.19 K | $699.86 K |
| 09/23/2026 | $1.41 | $1.43 (1.42%) | $1.46 | $1.38 | 28.27 K | $725.22 K |
| 09/22/2026 | $1.40 | $1.40 (0%) | $1.43 | $1.38 | 17.06 K | $710.00 K |
| 09/21/2026 | $1.41 | $1.41 (0%) | $1.43 | $1.39 | 30.00 K | $715.07 K |
| 09/18/2026 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.41 | 23.46 K | $720.14 K |
| 09/17/2026 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.42 | 39.49 K | $735.36 K |
| 09/16/2026 | $1.52 | $1.44 (-5.26%) | $1.59 | $1.44 | 55.51 K | $730.29 K |
| 09/15/2026 | $1.62 | $1.57 (-3.09%) | $1.69 | $1.55 | 57.48 K | $796.22 K |
| 09/14/2026 | $1.51 | $1.63 (7.95%) | $1.65 | $1.50 | 65.07 K | $826.64 K |
| 09/11/2026 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.50 | 23.95 K | $775.93 K |
| 09/10/2026 | $1.48 | $1.59 (7.43%) | $1.60 | $1.48 | 64.73 K | $806.36 K |
| 09/09/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.45 | 32.99 K | $750.57 K |
| 09/08/2026 | $1.47 | $1.49 (1.36%) | $1.53 | $1.45 | 52.92 K | $755.64 K |
| 09/04/2026 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.44 | 36.60 K | $745.50 K |
| 09/03/2026 | $1.49 | $1.44 (-3.36%) | $1.51 | $1.43 | 39.65 K | $730.29 K |
| 09/02/2026 | $1.53 | $1.48 (-3.27%) | $1.56 | $1.47 | 96.17 K | $750.57 K |
| 09/01/2026 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.50 | 55.50 K | $775.93 K |
| 08/31/2026 | $1.68 | $1.58 (-5.95%) | $1.71 | $1.55 | 96.23 K | $801.29 K |
| 08/28/2026 | $1.71 | $1.67 (-2.34%) | $1.76 | $1.56 | 167.80 K | $842.90 K |
| 08/27/2026 | $1.76 | $1.71 (-2.84%) | $1.83 | $1.70 | 179.21 K | $863.09 K |
| 08/26/2026 | $1.45 | $1.76 (21.38%) | $1.85 | $1.45 | 1.28 M | $888.32 K |
| 08/25/2026 | $1.50 | $1.47 (-2%) | $1.52 | $1.40 | 408.01 K | $741.95 K |
| 08/24/2026 | $1.59 | $1.58 (-0.63%) | $1.72 | $1.56 | 560.50 K | $797.47 K |
| 08/21/2026 | $1.63 | $1.69 (3.68%) | $1.72 | $1.58 | 1.31 M | $852.99 K |
| 08/20/2026 | $3.07 | $1.84 (-40.07%) | $3.19 | $1.64 | 82.14 M | $928.70 K |
| 08/19/2026 | $1.27 | $1.46 (14.96%) | $1.55 | $1.25 | 870.95 K | $736.91 K |
| 08/18/2026 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.18 | 111.60 K | $610.73 K |
| 08/17/2026 | $1.24 | $1.31 (5.65%) | $1.56 | $1.21 | 502.61 K | $661.20 K |
| 08/14/2026 | $1.27 | $1.24 (-2.36%) | $1.34 | $1.24 | 49.23 K | $625.87 K |
| 08/13/2026 | $1.27 | $1.29 (1.57%) | $1.39 | $1.26 | 66.73 K | $651.11 K |
| 08/12/2026 | $1.31 | $1.26 (-3.82%) | $1.62 | $1.25 | 212.40 K | $635.97 K |
| 08/11/2026 | $1.39 | $1.34 (-3.6%) | $1.47 | $1.28 | 146.01 K | $676.35 K |
| 08/10/2026 | $1.31 | $1.42 (8.4%) | $1.46 | $1.22 | 632.40 K | $716.73 K |
| 08/07/2026 | $1.18 | $1.66 (40.68%) | $2.93 | $1.17 | 28.62 M | $837.86 K |
| 08/06/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 5.62 K | $610.73 K |
| 08/05/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 27 | $590.54 K |
| 08/04/2026 | $1.17 | $1.17 (0%) | $1.22 | $1.17 | 2.80 K | $590.54 K |
| 08/03/2026 | $1.15 | $1.28 (11.3%) | $1.30 | $1.15 | 6.64 K | $646.06 K |
| 07/31/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 900 | $580.45 K |
| 07/30/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.15 | 3.82 K | $600.64 K |
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.
