5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
-19.31%
6 MONTH PERFORMANCE
-53.16%
YEAR-TO-DATE PERFORMANCE
-41.99%
1 YEAR PERFORMANCE
-24.54%
Huize Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.60 | $1.70 (6.24%) | $1.70 | $1.43 | 5.38 K | $741.73 K |
| 05/05/2026 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.63 | 919 | $822.46 K |
| 05/04/2026 | $1.63 | $1.63 (0%) | $1.66 | $1.53 | 27.40 K | $822.46 K |
| 05/01/2026 | $1.56 | $1.63 (4.49%) | $1.68 | $1.56 | 3.70 K | $822.46 K |
| 04/30/2026 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.61 | 3.10 K | $812.37 K |
| 04/29/2026 | $1.66 | $1.66 (0%) | $1.70 | $1.66 | 8.44 K | $837.60 K |
| 04/28/2026 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.66 | 7.12 K | $837.60 K |
| 04/27/2026 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.66 | 3.84 K | $837.60 K |
| 04/24/2026 | $1.66 | $1.67 (0.6%) | $1.81 | $1.66 | 3.70 K | $842.65 K |
| 04/23/2026 | $1.82 | $1.67 (-8.24%) | $1.83 | $1.66 | 3.40 K | $842.65 K |
| 04/22/2026 | $1.66 | $1.71 (3.01%) | $1.80 | $1.66 | 17.20 K | $862.83 K |
| 04/21/2026 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.66 | 9.66 K | $842.65 K |
| 04/20/2026 | $1.60 | $1.69 (5.62%) | $1.77 | $1.59 | 50.14 K | $852.74 K |
| 04/17/2026 | $1.59 | $1.57 (-1.26%) | $1.70 | $1.50 | 12.63 K | $792.19 K |
| 04/16/2026 | $1.64 | $1.72 (4.88%) | $1.74 | $1.60 | 34.51 K | $867.88 K |
| 04/15/2026 | $1.58 | $1.69 (6.96%) | $1.70 | $1.55 | 23.00 K | $852.74 K |
| 04/14/2026 | $1.48 | $1.67 (12.84%) | $1.67 | $1.48 | 37.10 K | $842.65 K |
| 04/13/2026 | $1.50 | $1.60 (6.67%) | $1.62 | $1.45 | 28.24 K | $807.33 K |
| 04/10/2026 | $1.41 | $1.56 (10.64%) | $1.61 | $1.41 | 40.46 K | $787.14 K |
| 04/09/2026 | $1.42 | $1.47 (3.52%) | $1.50 | $1.42 | 19.35 K | $741.73 K |
| 04/08/2026 | $1.33 | $1.53 (15.04%) | $1.57 | $1.33 | 124.43 K | $772.01 K |
| 04/07/2026 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.40 | 245.33 K | $777.05 K |
| 04/06/2026 | $1.50 | $1.49 (-0.67%) | $1.66 | $1.42 | 13.70 M | $751.82 K |
| 04/02/2026 | $1.38 | $1.43 (3.62%) | $1.50 | $1.38 | 21.84 K | $721.55 K |
| 04/01/2026 | $1.30 | $1.35 (3.85%) | $1.41 | $1.30 | 16.19 K | $681.18 K |
| 03/31/2026 | $1.39 | $1.21 (-12.95%) | $1.41 | $1.19 | 70.70 K | $610.54 K |
| 03/30/2026 | $1.65 | $1.40 (-15.15%) | $1.65 | $1.30 | 51.00 K | $706.41 K |
| 03/27/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.50 | 12.10 K | $832.56 K |
| 03/26/2026 | $1.70 | $1.70 (0%) | $1.78 | $1.70 | 12.47 K | $857.78 K |
| 03/25/2026 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.66 | 1.40 K | $837.60 K |
| 03/24/2026 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.68 | 6.70 K | $847.69 K |
| 03/23/2026 | $1.68 | $1.72 (2.38%) | $1.72 | $1.67 | 2.64 K | $867.62 K |
| 03/20/2026 | $1.65 | $1.68 (1.82%) | $1.73 | $1.65 | 7.93 K | $847.44 K |
| 03/19/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.68 | 15.30 K | $857.53 K |
| 03/18/2026 | $1.81 | $1.87 (3.31%) | $1.96 | $1.81 | 2.30 K | $943.28 K |
| 03/17/2026 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.80 | 2.10 K | $907.97 K |
| 03/16/2026 | $1.68 | $1.70 (1.19%) | $1.78 | $1.68 | 1.24 K | $857.53 K |
| 03/13/2026 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.66 | 6.15 K | $837.35 K |
| 03/12/2026 | $1.72 | $1.71 (-0.58%) | $1.86 | $1.70 | 17.60 K | $862.57 K |
| 03/11/2026 | $1.65 | $1.67 (1.21%) | $1.77 | $1.65 | 7.74 K | $842.39 K |
| 03/10/2026 | $1.71 | $1.79 (4.68%) | $1.79 | $1.67 | 12.46 K | $902.93 K |
| 03/09/2026 | $1.81 | $1.63 (-9.94%) | $1.81 | $1.60 | 20.80 K | $822.22 K |
| 03/06/2026 | $1.89 | $1.90 (0.53%) | $1.90 | $1.84 | 1.50 K | $958.41 K |
| 03/05/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 112 | $958.41 K |
| 03/04/2026 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.87 | 2.33 K | $958.41 K |
| 03/03/2026 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.89 | 1.50 K | $953.37 K |
| 03/02/2026 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.99 | 513 | $1.00 M |
| 02/27/2026 | $1.95 | $2.01 (3.08%) | $2.01 | $1.90 | 1.60 K | $1.01 M |
| 02/26/2026 | $1.92 | $1.95 (1.56%) | $1.97 | $1.92 | 2.10 K | $983.63 K |
| 02/25/2026 | $1.91 | $1.93 (1.05%) | $1.96 | $1.89 | 1.50 K | $973.55 K |
| 02/24/2026 | $2.02 | $1.84 (-8.91%) | $2.02 | $1.60 | 20.20 K | $928.15 K |
| 02/23/2026 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.01 | 5.60 K | $1.04 M |
| 02/20/2026 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.08 | 5.44 K | $1.07 M |
| 02/19/2026 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 324 | $1.02 M |
| 02/18/2026 | $1.98 | $1.98 (0%) | $1.98 | $1.93 | 2.02 K | $998.77 K |
| 02/17/2026 | $2.03 | $1.96 (-3.45%) | $2.06 | $1.92 | 4.20 K | $988.68 K |
| 02/13/2026 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.93 | 4.40 K | $1.00 M |
| 02/12/2026 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.96 | 600 | $988.68 K |
| 02/11/2026 | $1.97 | $2.00 (1.52%) | $2.00 | $1.97 | 500 | $1.01 M |
| 02/10/2026 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.86 | 1.30 K | $993.72 K |
| 02/09/2026 | $1.89 | $2.00 (5.82%) | $2.00 | $1.89 | 1.90 K | $1.01 M |
| 02/06/2026 | $2.21 | $2.02 (-8.6%) | $2.22 | $2.00 | 1.55 K | $1.02 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.
