Huize Holding Limited - American Depositary Shares (HUIZ)
3.1200
-0.0700 (-2.19%)
NASDAQ · Last Trade: Dec 16th, 4:31 PM EST
Historical Prices For Huize Holding Limited - American Depositary Shares (HUIZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 3.51 | 3.51 | 3.19 | 3.19 | 4,813 | 3.19 |
| 12/12/2025 | 3.79 | 3.79 | 3.49 | 3.55 | 4,476 | 3.55 |
| 12/11/2025 | 3.46 | 3.80 | 3.46 | 3.57 | 2,689 | 3.57 |
| 12/10/2025 | 3.52 | 3.80 | 3.48 | 3.48 | 1,099 | 3.48 |
| 12/09/2025 | 3.56 | 3.71 | 3.32 | 3.52 | 8,959 | 3.52 |
| 12/08/2025 | 3.68 | 3.79 | 3.56 | 3.56 | 10,216 | 3.56 |
| 12/05/2025 | 3.56 | 3.67 | 3.56 | 3.60 | 2,222 | 3.60 |
| 12/04/2025 | 3.61 | 3.82 | 3.61 | 3.62 | 2,880 | 3.62 |
| 12/03/2025 | 3.58 | 3.67 | 3.56 | 3.58 | 4,535 | 3.58 |
| 12/02/2025 | 3.67 | 3.67 | 3.54 | 3.60 | 4,141 | 3.60 |
| 12/01/2025 | 3.60 | 3.70 | 3.46 | 3.57 | 12,627 | 3.57 |
| 11/28/2025 | 3.37 | 3.37 | 3.37 | 3.37 | 1,194 | 3.37 |
| 11/26/2025 | 3.42 | 3.42 | 3.37 | 3.37 | 367 | 3.37 |
| 11/25/2025 | 3.50 | 3.50 | 3.47 | 3.47 | 441 | 3.47 |
| 11/24/2025 | 3.27 | 3.27 | 3.26 | 3.26 | 2,910 | 3.26 |
| 11/21/2025 | 3.32 | 3.32 | 3.29 | 3.32 | 1,609 | 3.32 |
| 11/20/2025 | 3.08 | 3.30 | 3.08 | 3.18 | 1,096 | 3.18 |
| 11/19/2025 | 3.10 | 3.16 | 3.06 | 3.10 | 4,174 | 3.10 |
| 11/18/2025 | 3.07 | 3.07 | 3.01 | 3.01 | 1,338 | 3.01 |
| 11/17/2025 | 3.14 | 3.14 | 3.07 | 3.09 | 2,757 | 3.09 |
| 11/14/2025 | 3.08 | 3.15 | 3.08 | 3.14 | 8,079 | 3.14 |
| 11/13/2025 | 3.16 | 3.29 | 3.09 | 3.20 | 7,436 | 3.20 |
| 11/12/2025 | 3.29 | 3.33 | 3.05 | 3.18 | 7,592 | 3.18 |
| 11/11/2025 | 3.28 | 3.41 | 3.26 | 3.28 | 20,111 | 3.28 |
| 11/10/2025 | 3.29 | 3.48 | 3.28 | 3.30 | 7,404 | 3.30 |
| 11/07/2025 | 3.46 | 3.46 | 3.26 | 3.28 | 31,808 | 3.28 |
| 11/06/2025 | 3.54 | 3.56 | 3.48 | 3.48 | 17,113 | 3.48 |
| 11/05/2025 | 3.74 | 3.74 | 3.51 | 3.60 | 5,635 | 3.60 |
| 11/04/2025 | 3.56 | 3.82 | 3.56 | 3.82 | 6,249 | 3.82 |
| 11/03/2025 | 3.49 | 3.77 | 3.49 | 3.70 | 9,436 | 3.70 |
| 10/31/2025 | 3.62 | 3.70 | 3.48 | 3.49 | 8,997 | 3.49 |
| 10/30/2025 | 3.45 | 3.70 | 3.45 | 3.48 | 15,765 | 3.48 |
| 10/29/2025 | 3.74 | 3.74 | 3.58 | 3.67 | 8,992 | 3.67 |
| 10/28/2025 | 3.72 | 3.82 | 3.72 | 3.82 | 579 | 3.82 |
| 10/27/2025 | 3.74 | 3.93 | 3.68 | 3.88 | 2,359 | 3.88 |
| 10/24/2025 | 3.86 | 3.95 | 3.74 | 3.88 | 11,063 | 3.88 |
| 10/23/2025 | 3.69 | 4.05 | 3.65 | 3.99 | 42,891 | 3.99 |
| 10/22/2025 | 3.69 | 3.76 | 3.46 | 3.69 | 22,878 | 3.69 |
| 10/21/2025 | 3.45 | 3.65 | 3.45 | 3.64 | 1,997 | 3.64 |
| 10/20/2025 | 3.54 | 3.55 | 3.35 | 3.50 | 10,863 | 3.50 |
| 10/17/2025 | 3.76 | 3.76 | 3.31 | 3.31 | 7,913 | 3.31 |
| 10/16/2025 | 3.76 | 3.83 | 3.66 | 3.79 | 23,725 | 3.79 |
| 10/15/2025 | 3.56 | 3.70 | 3.39 | 3.70 | 18,265 | 3.70 |
| 10/14/2025 | 3.54 | 3.78 | 3.54 | 3.56 | 5,701 | 3.56 |
| 10/13/2025 | 3.37 | 3.71 | 3.37 | 3.53 | 27,126 | 3.53 |
| 10/10/2025 | 3.90 | 4.10 | 3.54 | 3.57 | 59,466 | 3.57 |
| 10/09/2025 | 3.68 | 4.16 | 3.62 | 4.10 | 56,253 | 4.10 |
| 10/08/2025 | 3.83 | 3.83 | 3.61 | 3.62 | 24,797 | 3.62 |
| 10/07/2025 | 3.79 | 3.87 | 3.60 | 3.77 | 11,175 | 3.77 |
| 10/06/2025 | 3.90 | 3.96 | 3.60 | 3.72 | 19,976 | 3.72 |
| 10/03/2025 | 3.49 | 3.90 | 3.49 | 3.86 | 79,790 | 3.86 |
| 10/02/2025 | 3.56 | 3.66 | 3.30 | 3.60 | 19,573 | 3.60 |
| 10/01/2025 | 3.49 | 3.56 | 3.32 | 3.43 | 10,053 | 3.43 |
| 9/30/2025 | 3.44 | 3.50 | 3.37 | 3.41 | 12,649 | 3.41 |
| 9/29/2025 | 3.50 | 3.67 | 3.38 | 3.46 | 31,294 | 3.46 |
| 9/26/2025 | 3.69 | 3.69 | 3.34 | 3.41 | 31,552 | 3.41 |
| 9/25/2025 | 3.27 | 3.78 | 3.27 | 3.53 | 52,845 | 3.53 |
| 9/24/2025 | 3.26 | 3.53 | 3.26 | 3.44 | 16,856 | 3.44 |
| 9/23/2025 | 3.48 | 3.54 | 3.25 | 3.25 | 16,091 | 3.25 |
| 9/22/2025 | 3.34 | 3.65 | 3.30 | 3.44 | 23,239 | 3.44 |
| 9/19/2025 | 3.25 | 3.57 | 3.22 | 3.40 | 50,586 | 3.40 |
| 9/18/2025 | 3.13 | 3.60 | 3.13 | 3.21 | 100,173 | 3.21 |
| 9/17/2025 | 3.60 | 3.72 | 2.95 | 3.06 | 908,479 | 3.06 |