5 DAY PERFORMANCE
+33.61%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-48.42%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 1.54 K | $630.72 K |
| 06/18/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 59.40 K | $615.59 K |
| 06/17/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.26 | 4.80 K | $661.00 K |
| 06/16/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.20 | 45.72 K | $661.00 K |
| 06/15/2026 | $1.39 | $1.39 (0%) | $1.39 | $1.36 | 2.34 K | $701.36 K |
| 06/12/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.30 | 5.00 K | $696.32 K |
| 06/11/2026 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.31 | 13.04 K | $681.18 K |
| 06/10/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.33 | 23.11 K | $706.41 K |
| 06/09/2026 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.35 | 5.00 K | $696.32 K |
| 06/08/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.33 | 9.70 K | $706.41 K |
| 06/05/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.39 | 9.85 K | $706.41 K |
| 06/04/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.39 | 8.22 K | $726.59 K |
| 06/03/2026 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.41 | 6.70 K | $736.69 K |
| 06/02/2026 | $1.40 | $1.50 (7.14%) | $1.50 | $1.39 | 15.40 K | $756.87 K |
| 06/01/2026 | $1.40 | $1.38 (-1.43%) | $1.55 | $1.38 | 15.40 K | $696.32 K |
| 05/29/2026 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.42 | 16.44 K | $716.50 K |
| 05/28/2026 | $1.43 | $1.46 (2.1%) | $1.46 | $1.42 | 1.91 K | $736.69 K |
| 05/27/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.41 | 5.80 K | $721.55 K |
| 05/26/2026 | $1.70 | $1.47 (-13.53%) | $1.70 | $1.42 | 16.25 K | $741.73 K |
| 05/22/2026 | $1.70 | $1.75 (2.94%) | $1.75 | $1.64 | 6.96 K | $883.01 K |
| 05/21/2026 | $1.70 | $1.80 (5.88%) | $1.80 | $1.65 | 4.80 K | $908.24 K |
| 05/20/2026 | $1.77 | $1.80 (1.69%) | $1.81 | $1.61 | 17.95 K | $908.24 K |
| 05/19/2026 | $1.76 | $1.77 (0.57%) | $1.78 | $1.69 | 7.14 K | $893.10 K |
| 05/18/2026 | $1.65 | $1.76 (6.67%) | $1.78 | $1.61 | 11.03 K | $888.06 K |
| 05/15/2026 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.46 | 29.40 K | $903.20 K |
| 05/14/2026 | $1.56 | $1.67 (7.05%) | $1.98 | $1.45 | 48.22 K | $842.65 K |
| 05/13/2026 | $1.43 | $1.50 (4.9%) | $1.60 | $1.43 | 17.72 K | $756.87 K |
| 05/12/2026 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.47 | 2.13 K | $761.91 K |
| 05/11/2026 | $1.72 | $1.51 (-12.21%) | $1.72 | $1.50 | 11.34 K | $761.91 K |
| 05/08/2026 | $1.63 | $1.69 (3.68%) | $1.76 | $1.62 | 20.10 K | $852.74 K |
| 05/07/2026 | $1.55 | $1.56 (0.65%) | $1.69 | $1.43 | 3.60 K | $787.14 K |
| 05/06/2026 | $1.60 | $1.70 (6.25%) | $1.70 | $1.43 | 6.45 K | $857.78 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 | $867.88 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.
