Want to see HUIZ full AI Analyst Report?
Huize Holding (HUIZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.27 | 2.27 | 1.97 | 2.25 | 2.25 | +0.90% | 43,161 | 0.02 |
| Oct 29, 2026 | 2.08 | 2.35 | 2.08 | 2.23 | 2.23 | +6.19% | 39,430 | 0.02 |
| Oct 28, 2026 | 2.12 | 2.15 | 2.07 | 2.10 | 2.10 | -2.78% | 5,562 | 0.00 |
| Oct 27, 2026 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | +4.85% | 20,070 | 0.01 |
| Oct 26, 2026 | 2.21 | 2.24 | 2.06 | 2.06 | 2.06 | -3.74% | 71,179 | 0.03 |
| Oct 23, 2026 | 2.21 | 2.40 | 2.06 | 2.14 | 2.14 | -5.31% | 62,139 | 0.03 |
| Oct 22, 2026 | 2.35 | 2.41 | 2.20 | 2.26 | 2.26 | -3.83% | 96,516 | 0.05 |
| Oct 21, 2026 | 2.47 | 2.47 | 2.25 | 2.35 | 2.35 | -7.11% | 171,661 | 0.08 |
| Oct 20, 2026 | 1.99 | 2.63 | 1.96 | 2.53 | 2.53 | +28.43% | 3,178,428 | 1.60 |
| Oct 19, 2026 | 1.83 | 1.99 | 1.73 | 1.97 | 1.97 | +13.87% | 418,704 | 0.21 |
| Oct 16, 2026 | 1.42 | 1.99 | 1.39 | 1.73 | 1.73 | +20.98% | 6,855,254 | 3.67 |
| Oct 15, 2026 | 1.43 | 1.50 | 1.36 | 1.43 | 1.43 | -1.38% | 11,451 | 0.01 |
| Oct 14, 2026 | 1.35 | 1.46 | 1.30 | 1.45 | 1.45 | +9.85% | 45,512 | 0.02 |
| Oct 13, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | +2.72% | 25,667 | 0.01 |
| Oct 12, 2026 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | +2.80% | 10,624 | 0.01 |
| Oct 09, 2026 | 1.36 | 1.36 | 1.24 | 1.25 | 1.25 | -3.85% | 16,450 | 0.01 |
| Oct 08, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | +0.78% | 10,684 | 0.01 |
| Oct 07, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | +0.00% | 8,620 | 0.00 |
| Oct 06, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.53% | 14,778 | 0.01 |
| Oct 05, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 9,718 | 0.01 |
| Oct 02, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 9,001 | 0.00 |
| Oct 01, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +1.49% | 8,000 | 0.00 |
| Sep 30, 2026 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | +0.75% | 25,354 | 0.01 |
| Sep 29, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | +2.31% | 34,313 | 0.02 |
| Sep 28, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -1.52% | 26,281 | 0.01 |
| Sep 25, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -4.35% | 43,908 | 0.02 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -3.50% | 35,194 | 0.02 |
| Sep 23, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | +2.14% | 28,273 | 0.02 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 17,056 | 0.01 |
| Sep 21, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 30,002 | 0.02 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 23,459 | 0.01 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | +0.69% | 39,353 | 0.02 |
| Sep 16, 2026 | 1.52 | 1.59 | 1.44 | 1.44 | 1.44 | -8.28% | 55,506 | 0.03 |
| Sep 15, 2026 | 1.62 | 1.69 | 1.55 | 1.57 | 1.57 | -3.68% | 57,476 | 0.03 |
| Sep 14, 2026 | 1.51 | 1.65 | 1.50 | 1.63 | 1.63 | +6.54% | 65,070 | 0.03 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.50 | 1.53 | 1.53 | -3.77% | 23,946 | 0.01 |
| Sep 10, 2026 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | +7.43% | 64,731 | 0.03 |
| Sep 09, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 32,994 | 0.02 |
| Sep 08, 2026 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | +1.36% | 52,924 | 0.03 |
| Sep 07, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | +2.08% | 36,595 | 0.02 |
| Sep 03, 2026 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -2.70% | 36,886 | 0.02 |
| Sep 02, 2026 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -2.95% | 96,171 | 0.05 |
| Sep 01, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.48% | 53,547 | 0.03 |
| Aug 31, 2026 | 1.68 | 1.71 | 1.55 | 1.58 | 1.58 | -5.39% | 96,229 | 0.05 |
| Aug 28, 2026 | 1.71 | 1.76 | 1.56 | 1.67 | 1.67 | -2.34% | 158,057 | 0.09 |
| Aug 27, 2026 | 1.76 | 1.83 | 1.70 | 1.71 | 1.71 | -2.84% | 179,212 | 0.10 |
| Aug 26, 2026 | 1.45 | 1.85 | 1.45 | 1.76 | 1.76 | +19.73% | 1,280,029 | 0.70 |
| Aug 25, 2026 | 1.50 | 1.52 | 1.40 | 1.47 | 1.47 | -6.96% | 395,452 | 0.22 |
| Aug 24, 2026 | 1.59 | 1.72 | 1.56 | 1.58 | 1.58 | -6.51% | 560,461 | 0.31 |