5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+11.78%
3 MONTH PERFORMANCE
+30.00%
6 MONTH PERFORMANCE
-1.13%
YEAR-TO-DATE PERFORMANCE
+8.67%
1 YEAR PERFORMANCE
-5.14%
Huize Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.28 | $3.22 (-1.83%) | $3.30 | $3.21 | 11,113 | $7.96 M |
| 03/11/2025 | $3.13 | $3.36 (7.35%) | $3.40 | $3.13 | 7,200 | $8.30 M |
| 03/10/2025 | $3.50 | $3.21 (-8.29%) | $3.59 | $3.00 | 41,000 | $7.93 M |
| 03/07/2025 | $3.50 | $3.52 (0.57%) | $3.59 | $3.45 | 9,100 | $8.70 M |
| 03/06/2025 | $3.38 | $3.58 (5.92%) | $3.65 | $3.36 | 19,249 | $8.85 M |
| 03/05/2025 | $3.40 | $3.43 (0.88%) | $3.57 | $3.37 | 5,700 | $8.48 M |
| 03/04/2025 | $3.31 | $3.48 (5.14%) | $3.56 | $3.25 | 52,700 | $8.60 M |
| 03/03/2025 | $3.34 | $3.51 (5.09%) | $3.62 | $3.27 | 56,819 | $8.67 M |
| 02/28/2025 | $3.50 | $3.44 (-1.71%) | $3.55 | $3.23 | 72,111 | $8.50 M |
| 02/27/2025 | $3.42 | $3.50 (2.34%) | $3.84 | $3.42 | 48,400 | $8.65 M |
| 02/26/2025 | $3.21 | $3.57 (11.21%) | $4.12 | $3.21 | 70,907 | $8.82 M |
| 02/25/2025 | $3.78 | $3.27 (-13.49%) | $4.31 | $3.25 | 98,420 | $8.08 M |
| 02/24/2025 | $3.70 | $3.69 (-0.27%) | $3.78 | $3.50 | 20,500 | $9.12 M |
| 02/21/2025 | $3.38 | $3.78 (11.83%) | $3.79 | $3.31 | 61,561 | $9.34 M |
| 02/20/2025 | $3.30 | $3.49 (5.76%) | $3.49 | $3.26 | 16,300 | $8.62 M |
| 02/19/2025 | $3.10 | $3.30 (6.45%) | $3.30 | $3.10 | 12,431 | $8.15 M |
| 02/18/2025 | $3.22 | $3.20 (-0.62%) | $3.25 | $2.95 | 16,614 | $7.91 M |
| 02/14/2025 | $3.20 | $3.08 (-3.75%) | $3.30 | $3.00 | 22,900 | $7.61 M |
| 02/13/2025 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 317 | $7.76 M |
| 02/12/2025 | $3.01 | $3.05 (1.33%) | $3.14 | $2.77 | 5,445 | $7.54 M |
| 02/11/2025 | $2.96 | $3.04 (2.7%) | $3.23 | $2.96 | 1,826 | $7.51 M |
| 02/10/2025 | $2.90 | $2.92 (0.69%) | $3.00 | $2.82 | 7,061 | $7.22 M |
| 02/07/2025 | $3.12 | $3.08 (-1.28%) | $3.22 | $3.08 | 6,000 | $7.61 M |
| 02/06/2025 | $3.18 | $3.21 (0.94%) | $3.21 | $3.18 | 2,200 | $7.93 M |
| 02/05/2025 | $3.26 | $3.38 (3.68%) | $3.40 | $3.26 | 3,167 | $8.35 M |
| 02/04/2025 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.20 | 2,600 | $8.10 M |
| 02/03/2025 | $3.20 | $3.25 (1.56%) | $3.32 | $3.20 | 1,733 | $8.03 M |
| 01/31/2025 | $3.38 | $3.28 (-2.96%) | $3.50 | $3.28 | 6,005 | $8.10 M |
| 01/30/2025 | $3.20 | $3.40 (6.25%) | $3.42 | $3.20 | 6,800 | $8.40 M |
| 01/29/2025 | $3.28 | $3.32 (1.22%) | $3.38 | $3.17 | 7,097 | $8.20 M |
| 01/28/2025 | $3.15 | $3.32 (5.4%) | $3.50 | $2.94 | 106,100 | $8.20 M |
| 01/27/2025 | $3.09 | $3.15 (1.94%) | $3.26 | $3.01 | 50,536 | $7.78 M |
| 01/24/2025 | $3.03 | $3.05 (0.66%) | $3.09 | $2.95 | 4,037 | $7.54 M |
| 01/23/2025 | $2.96 | $3.03 (2.36%) | $3.03 | $2.94 | 3,900 | $7.49 M |
| 01/22/2025 | $3.18 | $3.05 (-4.09%) | $3.18 | $3.04 | 3,600 | $7.54 M |
| 01/21/2025 | $3.13 | $3.11 (-0.64%) | $3.19 | $2.86 | 11,546 | $7.68 M |
| 01/17/2025 | $3.17 | $2.93 (-7.57%) | $3.19 | $2.93 | 4,335 | $7.24 M |
| 01/16/2025 | $3.05 | $3.05 (0%) | $3.10 | $2.95 | 5,500 | $7.54 M |
| 01/15/2025 | $3.02 | $2.98 (-1.32%) | $3.09 | $2.90 | 3,446 | $7.36 M |
| 01/14/2025 | $3.09 | $2.97 (-3.88%) | $3.42 | $2.76 | 18,242 | $7.34 M |
| 01/13/2025 | $3.00 | $2.91 (-3%) | $3.03 | $2.75 | 20,163 | $7.19 M |
| 01/10/2025 | $3.22 | $3.14 (-2.48%) | $3.22 | $2.86 | 14,904 | $7.76 M |
| 01/08/2025 | $3.28 | $3.31 (0.91%) | $3.47 | $3.19 | 15,513 | $8.18 M |
| 01/07/2025 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.15 | 19,141 | $8.25 M |
| 01/06/2025 | $3.54 | $3.51 (-0.85%) | $3.60 | $3.23 | 16,700 | $8.67 M |
| 01/03/2025 | $3.21 | $3.35 (4.36%) | $3.49 | $3.19 | 15,202 | $8.28 M |
| 01/02/2025 | $3.10 | $3.17 (2.26%) | $3.56 | $3.06 | 59,200 | $7.83 M |
| 12/31/2024 | $3.35 | $3.23 (-3.58%) | $3.54 | $3.13 | 69,410 | $7.98 M |
| 12/30/2024 | $3.25 | $3.16 (-2.77%) | $3.45 | $3.02 | 45,948 | $7.81 M |
| 12/27/2024 | $3.40 | $3.23 (-5%) | $3.44 | $3.15 | 17,500 | $7.98 M |
| 12/26/2024 | $3.33 | $3.45 (3.6%) | $3.80 | $3.33 | 40,403 | $8.53 M |
| 12/24/2024 | $3.74 | $3.40 (-9.09%) | $3.84 | $3.33 | 55,621 | $8.40 M |
| 12/23/2024 | $2.95 | $3.84 (30.17%) | $4.00 | $2.95 | 277,288 | $9.49 M |
| 12/20/2024 | $2.85 | $2.94 (3.16%) | $3.09 | $2.77 | 47,620 | $7.26 M |
| 12/19/2024 | $2.79 | $2.79 (0%) | $2.89 | $2.61 | 36,600 | $6.89 M |
| 12/18/2024 | $2.75 | $2.73 (-0.73%) | $3.06 | $2.60 | 58,566 | $134.92 M |
| 12/17/2024 | $2.90 | $2.74 (-5.52%) | $2.97 | $2.67 | 63,036 | $135.41 M |
| 12/16/2024 | $2.71 | $2.98 (9.96%) | $3.24 | $2.71 | 100,100 | $147.27 M |
| 12/13/2024 | $3.30 | $2.70 (-18.18%) | $3.30 | $2.70 | 90,506 | $133.44 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.
