5 DAY PERFORMANCE
+13.19%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
+33.61%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-41.99%
1 YEAR PERFORMANCE
-52.06%
Huize Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.42 | $1.41 (-1.06%) | $1.42 | $1.39 | 23.53 K | $704.93 K |
| 09/18/2026 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.41 | 23.20 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%) | $1.64 | $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 |
| 07/29/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 5.40 K | $600.64 K |
| 07/28/2026 | $1.21 | $1.24 (2.48%) | $1.24 | $1.21 | 6.00 K | $625.87 K |
| 07/27/2026 | $1.15 | $1.21 (5.22%) | $1.24 | $1.15 | 6.01 K | $610.73 K |
| 07/24/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.17 | 5.34 K | $590.54 K |
| 07/23/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.16 | 2.70 K | $610.73 K |
| 07/22/2026 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.23 | 5.53 K | $635.97 K |
| 07/21/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.20 | 5.34 K | $615.78 K |
| 07/20/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.22 | 4.42 K | $641.01 K |
| 07/17/2026 | $1.23 | $1.27 (3.25%) | $1.27 | $1.15 | 60.53 K | $641.01 K |
| 07/16/2026 | $1.18 | $1.24 (5.08%) | $1.28 | $1.18 | 5.10 K | $625.87 K |
| 07/15/2026 | $1.28 | $1.28 (0%) | $1.33 | $1.15 | 6.10 K | $646.06 K |
| 07/14/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 3.13 K | $615.78 K |
| 07/13/2026 | $1.22 | $1.16 (-4.92%) | $1.31 | $1.12 | 5.70 K | $585.49 K |
| 07/10/2026 | $1.20 | $1.32 (10%) | $1.35 | $1.20 | 51.90 K | $666.25 K |
| 07/09/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.13 | 3.40 K | $570.35 K |
| 07/08/2026 | $1.12 | $1.17 (4.46%) | $1.17 | $1.12 | 3.34 K | $590.54 K |
| 07/07/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 2.62 K | $580.45 K |
| 07/06/2026 | $1.15 | $1.19 (3.48%) | $1.19 | $1.14 | 9.90 K | $600.64 K |
| 07/02/2026 | $1.15 | $1.16 (0.87%) | $1.16 | $1.11 | 1.80 K | $585.31 K |
| 07/01/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.11 | 1.00 K | $560.08 K |
| 06/30/2026 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.11 | 3.41 K | $560.08 K |
| 06/29/2026 | $1.13 | $1.14 (0.88%) | $1.20 | $1.08 | 15.70 K | $575.22 K |
| 06/26/2026 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.04 | 19.21 K | $534.85 K |
| 06/25/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 30.20 K | $580.27 K |
| 06/24/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 1.71 K | $590.36 K |
| 06/23/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 8.35 K | $580.27 K |
| 06/22/2026 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 1.80 K | $630.72 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.
