Huize Holding Limited - American Depositary Shares (HUIZ)
1.3300
+0.0400 (3.10%)
NASDAQ · Last Trade: Oct 8th, 3:56 PM EDT
Historical Prices For Huize Holding Limited - American Depositary Shares (HUIZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/07/2026 | 1.28 | 1.31 | 1.26 | 1.29 | 8,620 | 1.29 |
| 10/06/2026 | 1.30 | 1.30 | 1.26 | 1.29 | 14,758 | 1.29 |
| 10/05/2026 | 1.33 | 1.35 | 1.30 | 1.31 | 9,839 | 1.31 |
| 10/02/2026 | 1.37 | 1.37 | 1.32 | 1.33 | 9,001 | 1.33 |
| 10/01/2026 | 1.35 | 1.37 | 1.34 | 1.36 | 8,012 | 1.36 |
| 9/30/2026 | 1.34 | 1.37 | 1.31 | 1.34 | 25,307 | 1.34 |
| 9/29/2026 | 1.29 | 1.33 | 1.29 | 1.33 | 34,010 | 1.33 |
| 9/28/2026 | 1.33 | 1.36 | 1.29 | 1.30 | 26,281 | 1.30 |
| 9/25/2026 | 1.32 | 1.34 | 1.28 | 1.32 | 43,908 | 1.32 |
| 9/24/2026 | 1.41 | 1.41 | 1.31 | 1.38 | 35,194 | 1.38 |
| 9/23/2026 | 1.41 | 1.46 | 1.38 | 1.43 | 28,245 | 1.43 |
| 9/22/2026 | 1.40 | 1.43 | 1.38 | 1.40 | 17,056 | 1.40 |
| 9/21/2026 | 1.41 | 1.43 | 1.39 | 1.41 | 29,855 | 1.41 |
| 9/18/2026 | 1.45 | 1.47 | 1.41 | 1.42 | 23,459 | 1.42 |
| 9/17/2026 | 1.56 | 1.56 | 1.42 | 1.45 | 39,355 | 1.45 |
| 9/16/2026 | 1.52 | 1.59 | 1.44 | 1.44 | 55,471 | 1.44 |
| 9/15/2026 | 1.62 | 1.69 | 1.55 | 1.57 | 57,472 | 1.57 |
| 9/14/2026 | 1.51 | 1.65 | 1.50 | 1.63 | 64,694 | 1.63 |
| 9/11/2026 | 1.59 | 1.60 | 1.50 | 1.53 | 23,946 | 1.53 |
| 9/10/2026 | 1.48 | 1.60 | 1.48 | 1.59 | 63,958 | 1.59 |
| 9/09/2026 | 1.49 | 1.50 | 1.45 | 1.48 | 31,409 | 1.48 |
| 9/08/2026 | 1.47 | 1.53 | 1.45 | 1.49 | 52,924 | 1.49 |
| 9/04/2026 | 1.48 | 1.51 | 1.44 | 1.47 | 36,595 | 1.47 |
| 9/03/2026 | 1.49 | 1.51 | 1.43 | 1.44 | 39,651 | 1.44 |
| 9/02/2026 | 1.53 | 1.56 | 1.47 | 1.48 | 96,071 | 1.48 |
| 9/01/2026 | 1.58 | 1.58 | 1.50 | 1.52 | 54,619 | 1.52 |
| 8/31/2026 | 1.68 | 1.71 | 1.55 | 1.58 | 95,760 | 1.58 |
| 8/28/2026 | 1.71 | 1.76 | 1.56 | 1.67 | 167,802 | 1.67 |
| 8/27/2026 | 1.76 | 1.83 | 1.70 | 1.71 | 178,041 | 1.71 |
| 8/26/2026 | 1.45 | 1.85 | 1.45 | 1.76 | 1,277,605 | 1.76 |
| 8/25/2026 | 1.50 | 1.52 | 1.40 | 1.47 | 405,145 | 1.47 |
| 8/24/2026 | 1.59 | 1.72 | 1.56 | 1.58 | 555,088 | 1.58 |
| 8/21/2026 | 1.63 | 1.72 | 1.58 | 1.69 | 1,308,969 | 1.69 |
| 8/20/2026 | 3.07 | 3.19 | 1.64 | 1.84 | 81,991,041 | 1.84 |
| 8/19/2026 | 1.27 | 1.55 | 1.25 | 1.46 | 865,930 | 1.46 |
| 8/18/2026 | 1.29 | 1.29 | 1.18 | 1.21 | 109,942 | 1.21 |
| 8/17/2026 | 1.24 | 1.56 | 1.21 | 1.31 | 501,653 | 1.31 |
| 8/14/2026 | 1.27 | 1.34 | 1.24 | 1.24 | 49,228 | 1.24 |
| 8/13/2026 | 1.27 | 1.39 | 1.26 | 1.29 | 66,732 | 1.29 |
| 8/12/2026 | 1.31 | 1.62 | 1.25 | 1.26 | 212,154 | 1.26 |
| 8/11/2026 | 1.39 | 1.47 | 1.28 | 1.34 | 145,915 | 1.34 |
| 8/10/2026 | 1.31 | 1.46 | 1.22 | 1.42 | 606,821 | 1.42 |
| 8/07/2026 | 1.18 | 1.66 | 1.17 | 1.66 | 28,616,816 | 1.66 |
| 8/06/2026 | 1.19 | 1.25 | 1.19 | 1.21 | 5,616 | 1.21 |
| 8/04/2026 | 1.28 | 0.00 | 1.28 | 1.17 | 1,338 | 1.17 |
| 8/03/2026 | 1.15 | 1.30 | 1.15 | 1.28 | 6,641 | 1.28 |
| 7/31/2026 | 1.15 | 1.15 | 1.15 | 1.15 | 888 | 1.15 |
| 7/30/2026 | 1.18 | 1.19 | 1.15 | 1.19 | 3,822 | 1.19 |
| 7/29/2026 | 1.21 | 1.22 | 1.19 | 1.19 | 5,404 | 1.19 |
| 7/28/2026 | 1.21 | 1.24 | 1.21 | 1.24 | 5,975 | 1.24 |
| 7/27/2026 | 1.15 | 1.24 | 1.15 | 1.21 | 5,979 | 1.21 |
| 7/24/2026 | 1.18 | 1.18 | 1.17 | 1.17 | 5,341 | 1.17 |
| 7/23/2026 | 1.20 | 1.25 | 1.16 | 1.21 | 2,696 | 1.21 |
| 7/22/2026 | 1.27 | 1.27 | 1.23 | 1.26 | 5,525 | 1.26 |
| 7/21/2026 | 1.23 | 1.27 | 1.20 | 1.22 | 5,344 | 1.22 |
| 7/20/2026 | 1.26 | 1.27 | 1.22 | 1.27 | 4,424 | 1.27 |
| 7/17/2026 | 1.23 | 1.27 | 1.15 | 1.27 | 60,531 | 1.27 |
| 7/16/2026 | 1.18 | 1.28 | 1.18 | 1.24 | 4,667 | 1.24 |
| 7/15/2026 | 1.28 | 1.33 | 1.15 | 1.28 | 6,081 | 1.28 |
| 7/14/2026 | 1.21 | 1.24 | 1.21 | 1.22 | 3,125 | 1.22 |
| 7/13/2026 | 1.22 | 1.31 | 1.12 | 1.16 | 5,653 | 1.16 |
| 7/10/2026 | 1.20 | 1.35 | 1.20 | 1.32 | 51,863 | 1.32 |
| 7/09/2026 | 1.16 | 1.16 | 1.13 | 1.13 | 3,301 | 1.13 |
| 7/08/2026 | 1.12 | 1.17 | 1.12 | 1.17 | 3,338 | 1.17 |