Dark

HUIZ
Huize Holding Limited
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:41 PM EDT

1.72USD-100.000%(+1.72)28,135,142

1.41Bid 1.90Ask 0.49Spread

Pre-market

0.00USD-100.000%(-1.17)0

After-hours

Aug 7, 2026 4:23:30 PM EDT

1.31USD-23.837%(-0.41)246,946

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.1800	2.920000	1.180000	1.720000	+42.137%	28,135,142	0.000%
2026-08-06	1.1900	1.250000	1.190000	1.210100	+3.410%	5,616	+42.137%
2026-08-04	1.1710	1.215000	1.170200	1.170200	-8.578%	2,781	+46.983%
2026-08-03	1.1500	1.299300	1.150000	1.280000	+11.304%	6,641	+34.375%
2026-07-31	1.1500	1.150000	1.150000	1.150000	-3.361%	888	+49.565%
2026-07-30	1.1800	1.190000	1.147200	1.190000	0.000%	3,822	+44.538%
2026-07-29	1.2100	1.216200	1.190000	1.190000	-4.032%	5,404	+44.538%
2026-07-28	1.2100	1.240000	1.210000	1.240000	+2.479%	5,975	+38.710%
2026-07-27	1.1500	1.240000	1.150000	1.210000	+3.419%	6,005	+42.149%
2026-07-24	1.1800	1.180000	1.170000	1.170000	-2.905%	5,340	+47.009%
2026-07-23	1.2000	1.250000	1.161500	1.205000	-4.365%	2,696	+42.739%
2026-07-22	1.2680	1.270000	1.230000	1.260000	+3.695%	5,525	+36.508%
2026-07-21	1.2320	1.270000	1.200900	1.215100	-4.323%	5,344	+41.552%
2026-07-20	1.2600	1.270000	1.220000	1.270000	0.000%	4,424	+35.433%
2026-07-17	1.2300	1.270000	1.150000	1.270000	+2.419%	60,531	+35.433%
2026-07-16	1.1835	1.280000	1.180000	1.240000	-3.072%	5,067	+38.710%
2026-07-15	1.2800	1.334400	1.150000	1.279300	+4.723%	6,081	+34.449%
2026-07-14	1.2050	1.241300	1.205000	1.221600	+5.310%	3,122	+40.799%
2026-07-13	1.2200	1.310000	1.120000	1.160000	-12.121%	5,653	+48.276%
2026-07-10	1.2000	1.350000	1.200000	1.320000	+16.814%	51,863	+30.303%
2026-07-09	1.1600	1.160000	1.130000	1.130000	-3.419%	3,401	+52.212%
2026-07-08	1.1200	1.170000	1.120000	1.170000	+1.739%	3,338	+47.009%
2026-07-07	1.1501	1.150100	1.150000	1.150000	-3.361%	2,618	+49.565%
2026-07-06	1.1500	1.190000	1.140000	1.190000	+3.030%	9,891	+44.538%
2026-07-02	1.1500	1.160000	1.110000	1.155000	+4.054%	1,798	+48.918%
2026-07-01	1.1700	1.170000	1.110000	1.110000	0.000%	1,001	+54.955%
2026-06-30	1.2100	1.210000	1.110000	1.110000	-2.632%	3,410	+54.955%
2026-06-29	1.1300	1.199900	1.080000	1.140000	+7.547%	15,678	+50.877%
2026-06-26	1.1711	1.171100	1.040000	1.060000	-7.496%	19,205	+62.264%
2026-06-25	1.2150	1.215000	1.145900	1.145900	-2.060%	30,195	+50.100%
2026-06-24	1.1900	1.192000	1.170000	1.170000	+1.739%	1,712	+47.009%
2026-06-23	1.2000	1.209900	1.150000	1.150000	-8.000%	8,264	+49.565%
2026-06-22	1.3000	1.300000	1.230000	1.250000	+2.459%	1,763	+37.600%
2026-06-18	1.2850	1.285000	1.220000	1.220000	-6.870%	59,378	+40.984%
2026-06-17	1.3000	1.330700	1.260000	1.310000	0.000%	4,765	+31.298%
2026-06-16	1.3600	1.370000	1.200000	1.310000	-5.755%	45,721	+31.298%
2026-06-15	1.3930	1.393100	1.360000	1.390000	+0.725%	2,336	+23.741%
2026-06-12	1.3700	1.390000	1.300100	1.380000	+2.222%	4,957	+24.638%
2026-06-11	1.3800	1.390000	1.310000	1.350000	-3.571%	13,041	+27.407%
2026-06-10	1.3400	1.400000	1.330000	1.400000	+1.449%	23,110	+22.857%
2026-06-09	1.3996	1.410000	1.350500	1.380000	-1.429%	4,998	+24.638%
2026-06-08	1.4000	1.400000	1.331300	1.400000	0.000%	9,692	+22.857%
2026-06-05	1.4000	1.400000	1.390000	1.400000	-2.812%	9,848	+22.857%
2026-06-04	1.5000	1.500000	1.390000	1.440500	-1.336%	8,218	+19.403%
2026-06-03	1.5200	1.549900	1.410000	1.460000	-2.667%	6,686	+17.808%
2026-06-02	1.4000	1.500000	1.390000	1.500000	+8.696%	15,368	+14.667%
2026-06-01	1.4000	1.545000	1.380000	1.380000	-2.817%	15,390	+24.638%
2026-05-29	1.4800	1.480000	1.420000	1.420000	-2.740%	16,437	+21.127%
2026-05-28	1.4300	1.460000	1.420600	1.460000	+2.098%	1,912	+17.808%
2026-05-27	1.4500	1.450000	1.410800	1.430000	-2.721%	5,752	+20.280%
2026-05-26	1.7000	1.700000	1.420200	1.470000	-16.000%	16,249	+17.007%
2026-05-22	1.7000	1.750000	1.640000	1.750000	-2.778%	6,956	-1.714%
2026-05-21	1.7013	1.800000	1.650000	1.800000	0.000%	4,765	-4.444%
2026-05-20	1.7700	1.810000	1.610100	1.800000	+1.695%	17,946	-4.444%
2026-05-19	1.7600	1.780000	1.685000	1.770000	+0.568%	7,138	-2.825%
2026-05-18	1.6500	1.780000	1.610100	1.760000	-1.676%	11,032	-2.273%
2026-05-15	1.8100	1.810000	1.460100	1.790000	+7.186%	29,380	-3.911%
2026-05-14	1.5600	1.980000	1.450100	1.670000	+11.333%	48,224	+2.994%
2026-05-13	1.4300	1.600000	1.429100	1.500000	-0.662%	17,718	+14.667%
2026-05-12	1.5400	1.540000	1.470100	1.510000	0.000%	2,133	+13.907%
2026-05-11	1.7200	1.720000	1.500000	1.510000	-10.651%	11,343	+13.907%
2026-05-08	1.6300	1.760000	1.620000	1.690000	+8.333%	20,090	+1.775%
2026-05-07	1.5500	1.689900	1.431900	1.560000	-8.230%	3,504	+10.256%
2026-05-06	1.6000	1.699900	1.430000	1.699900	+4.288%	6,445	+1.182%
2026-05-05	1.6650	1.665000	1.630000	1.630000	0.000%	919	+5.521%
2026-05-04	1.6300	1.664100	1.525000	1.630000	0.000%	27,387	+5.521%
2026-05-01	1.5600	1.680000	1.560000	1.630000	+1.242%	3,660	+5.521%
2026-04-30	1.6600	1.710000	1.610000	1.610000	-3.012%	3,092	+6.832%
2026-04-29	1.6600	1.700000	1.660000	1.660000	0.000%	8,444	+3.614%
2026-04-28	1.7000	1.750000	1.660000	1.660000	0.000%	7,116	+3.614%
2026-04-27	1.7500	1.750000	1.660000	1.660000	-0.599%	3,837	+3.614%
2026-04-24	1.6600	1.809700	1.660000	1.670000	0.000%	3,693	+2.994%
2026-04-23	1.8200	1.830000	1.660200	1.670000	-2.339%	3,389	+2.994%
2026-04-22	1.6611	1.800000	1.660000	1.710000	+2.395%	17,180	+0.585%
2026-04-21	1.6900	1.745000	1.660000	1.670000	-1.183%	9,665	+2.994%
2026-04-20	1.6000	1.770000	1.590000	1.690000	+7.643%	50,140	+1.775%
2026-04-17	1.5900	1.700000	1.500000	1.570000	-8.721%	12,632	+9.554%
2026-04-16	1.6400	1.740000	1.600000	1.720000	+1.775%	34,506	0.000%
2026-04-15	1.5773	1.700000	1.550700	1.690000	+1.198%	22,973	+1.775%
2026-04-14	1.4800	1.670000	1.480000	1.670000	+4.375%	37,091	+2.994%
2026-04-13	1.5000	1.620000	1.450000	1.600000	+2.564%	28,238	+7.500%
2026-04-10	1.4101	1.610000	1.410100	1.560000	+6.122%	40,458	+10.256%
2026-04-09	1.4200	1.500000	1.420000	1.470000	-3.922%	19,351	+17.007%
2026-04-08	1.3300	1.570000	1.330000	1.530000	-0.649%	124,426	+12.418%
2026-04-07	1.5500	1.550000	1.400000	1.540000	+3.356%	245,331	+11.688%
2026-04-06	1.5000	1.660000	1.420000	1.490000	+4.196%	13,703,299	+15.436%
2026-04-02	1.3796	1.495000	1.379600	1.430000	+5.926%	21,841	+20.280%
2026-04-01	1.3000	1.410000	1.300000	1.350000	+11.570%	15,864	+27.407%
2026-03-31	1.3900	1.410000	1.185000	1.210000	-13.571%	70,672	+42.149%
2026-03-30	1.6500	1.650000	1.300000	1.400000	-15.152%	50,996	+22.857%
2026-03-27	1.7000	1.700000	1.500000	1.650000	-2.941%	12,099	+4.242%
2026-03-26	1.7000	1.780000	1.700000	1.700000	+2.410%	12,418	+1.176%
2026-03-25	1.6800	1.690000	1.660000	1.660000	-1.190%	1,394	+3.614%
2026-03-24	1.7301	1.760000	1.680000	1.680000	-2.326%	6,656	+2.381%
2026-03-23	1.6800	1.720000	1.670000	1.720000	+2.687%	2,639	0.000%
2026-03-20	1.6520	1.731700	1.652000	1.675000	-1.471%	7,931	+2.687%
2026-03-19	1.8000	1.800000	1.680000	1.700000	-9.091%	15,285	+1.176%
2026-03-18	1.8100	1.961100	1.810000	1.870000	+3.889%	2,282	-8.021%
2026-03-17	1.9850	1.985000	1.800000	1.800000	+5.882%	2,063	-4.444%
2026-03-16	1.6800	1.775000	1.680000	1.700000	+2.410%	1,243	+1.176%
2026-03-13	1.7400	1.760000	1.660000	1.660000	-2.924%	6,125	+3.614%
2026-03-12	1.7200	1.860000	1.700000	1.710000	+2.395%	17,573	+0.585%
2026-03-11	1.6501	1.770000	1.650100	1.670000	-6.704%	7,634	+2.994%
2026-03-10	1.7085	1.792300	1.670000	1.790000	+9.816%	12,313	-3.911%
2026-03-09	1.8100	1.810000	1.601000	1.630000	-14.211%	20,785	+5.521%
2026-03-06	1.8853	1.900000	1.840100	1.900000	0.000%	1,478	-9.474%
2026-03-04	1.9400	1.940000	1.865000	1.900000	+0.529%	2,334	-9.474%
2026-03-03	1.9100	1.910000	1.890000	1.890000	-5.173%	1,474	-8.995%
2026-03-02	2.0193	2.019300	1.993100	1.993100	-0.841%	513	-13.702%
2026-02-27	1.9500	2.010000	1.903700	2.010000	+3.077%	1,578	-14.428%
2026-02-26	1.9200	1.970000	1.920000	1.950000	+1.036%	2,091	-11.795%
2026-02-25	1.9050	1.964600	1.890000	1.930000	+4.891%	1,496	-10.881%
2026-02-24	2.0200	2.020000	1.602700	1.840000	-11.111%	20,204	-6.522%
2026-02-23	2.1600	2.160000	2.010000	2.070000	-3.044%	5,573	-16.908%
2026-02-20	2.1400	2.140000	2.075000	2.135000	+5.183%	5,439	-19.438%
2026-02-19	2.0298	2.029800	2.029800	2.029800	+2.515%	324	-15.263%
2026-02-18	1.9800	1.980000	1.932000	1.980000	+1.020%	2,024	-13.131%
2026-02-17	2.0300	2.056100	1.920000	1.960000	-1.324%	4,191	-12.245%
2026-02-13	2.0000	2.000000	1.930000	1.986300	+1.321%	4,370	-13.407%
2026-02-12	1.9945	1.994500	1.960400	1.960400	-1.980%	599	-12.263%
2026-02-11	1.9700	2.000000	1.970000	2.000000	+1.781%	472	-14.000%
2026-02-10	2.0200	2.030000	1.862000	1.965000	-1.750%	1,291	-12.468%
2026-02-09	1.8900	2.000000	1.890000	2.000000	-0.990%	1,855	-14.000%
2026-02-06	2.2145	2.220000	2.000000	2.020000	+1.000%	1,546	-14.851%
2026-02-05	2.0000	2.020000	2.000000	2.000000	0.000%	1,174	-14.000%
2026-02-04	2.0150	2.015000	2.000000	2.000000	-3.846%	1,816	-14.000%
2026-02-03	2.1000	2.125000	2.070000	2.080000	+2.091%	1,907	-17.308%
2026-02-02	2.0400	2.170000	1.860000	2.037400	-1.575%	25,495	-15.579%
2026-01-30	2.1200	2.180000	2.050000	2.070000	-7.146%	1,487	-16.908%
2026-01-29	2.2500	2.250000	2.040400	2.229300	-0.031%	4,235	-22.846%
2026-01-28	2.2300	2.230000	2.100000	2.230000	+6.190%	2,154	-22.870%
2026-01-27	2.2450	2.245000	2.060000	2.100000	-4.110%	3,070	-18.095%
2026-01-26	2.2000	2.280000	2.190000	2.190000	-3.947%	1,745	-21.461%
2026-01-23	2.2000	2.280000	2.200000	2.280000	+3.636%	953	-24.561%
2026-01-22	2.2400	2.280000	2.200000	2.200000	-0.452%	17,847	-21.818%
2026-01-21	2.2100	2.240000	2.200000	2.210000	-3.070%	1,971	-22.172%
2026-01-20	2.3100	2.310000	2.210000	2.280000	-1.299%	7,350	-24.561%
2026-01-16	2.2500	2.315200	2.240000	2.310000	+1.762%	1,916	-25.541%
2026-01-15	2.3000	2.385000	2.200000	2.270000	+0.442%	5,050	-24.229%
2026-01-14	2.3000	2.390000	2.260000	2.260000	+2.262%	5,735	-23.894%
2026-01-13	2.2200	2.290000	2.210000	2.210000	+1.609%	5,513	-22.172%
2026-01-12	2.2600	2.330000	2.175000	2.175000	-3.620%	9,380	-20.920%
2026-01-09	2.3000	2.360000	2.256700	2.256700	+3.046%	10,661	-23.783%
2026-01-08	2.2500	2.500000	2.160000	2.190000	-3.097%	16,625	-21.461%
2026-01-07	2.3700	2.420000	2.190000	2.260000	-0.877%	26,099	-23.894%
2026-01-06	2.4400	2.550000	2.150000	2.280000	-4.202%	88,223	-24.561%
2026-01-05	2.7800	2.850000	2.375000	2.380000	-11.852%	26,998	-27.731%
2026-01-02	2.8000	2.810000	2.700000	2.700000	-3.915%	57,399	-36.296%
2025-12-31	3.1400	3.300000	2.650000	2.810000	-7.261%	33,556	-38.790%
2025-12-30	3.1800	3.830000	2.710100	3.030000	-4.717%	322,339	-43.234%
2025-12-29	3.1700	3.209900	3.170000	3.180000	-0.935%	3,018	-45.912%
2025-12-26	3.3300	3.336400	3.200000	3.210000	+1.113%	7,324	-46.417%
2025-12-24	3.2300	3.499900	3.174668	3.174668	+0.464%	2,308	-45.821%
2025-12-23	3.3100	3.530000	3.160000	3.160000	-2.769%	17,353	-45.570%
2025-12-22	3.1300	3.580000	3.110000	3.250000	+4.167%	37,586	-47.077%
2025-12-19	3.1312	3.150000	3.044800	3.120000	-1.266%	1,837	-44.872%
2025-12-18	3.2100	3.239800	3.160000	3.160000	-1.250%	3,695	-45.570%
2025-12-17	3.1300	3.620000	3.110000	3.200000	+2.564%	24,780	-46.250%
2025-12-16	3.1900	3.190000	3.110000	3.120000	-2.194%	7,814	-44.872%
2025-12-15	3.5100	3.510000	3.190000	3.190000	-10.141%	4,813	-46.082%
2025-12-12	3.7900	3.790000	3.490000	3.550000	-0.560%	4,476	-51.549%
2025-12-11	3.4601	3.800000	3.460100	3.570000	+2.704%	2,689	-51.821%
2025-12-10	3.5200	3.800000	3.476000	3.476000	-1.250%	1,099	-50.518%
2025-12-09	3.5600	3.710000	3.319600	3.520000	-1.124%	8,959	-51.136%
2025-12-08	3.6800	3.790000	3.560000	3.560000	-1.111%	10,216	-51.685%
2025-12-05	3.5616	3.670000	3.560000	3.600000	-0.552%	2,222	-52.222%
2025-12-04	3.6104	3.817900	3.610400	3.620000	+1.117%	2,880	-52.486%
2025-12-03	3.5800	3.670000	3.560000	3.580000	-0.556%	4,535	-51.955%
2025-12-02	3.6700	3.670000	3.540000	3.600000	+0.840%	4,141	-52.222%
2025-12-01	3.6000	3.696500	3.455000	3.570000	+5.935%	12,627	-51.821%
2025-11-28	3.3700	3.370000	3.370000	3.370000	0.000%	1,194	-48.961%
2025-11-26	3.4200	3.420000	3.370000	3.370000	-2.882%	367	-48.961%
2025-11-25	3.5000	3.500000	3.470000	3.470000	+6.442%	441	-50.432%
2025-11-24	3.2700	3.270000	3.260000	3.260000	-1.807%	2,957	-47.239%
2025-11-21	3.3159	3.320000	3.290000	3.320000	+4.514%	1,609	-48.193%
2025-11-20	3.0800	3.303600	3.080000	3.176600	+2.471%	1,096	-45.854%
2025-11-19	3.0999	3.162900	3.060000	3.100000	+2.990%	4,174	-44.516%
2025-11-18	3.0700	3.070000	3.010000	3.010000	-2.453%	1,338	-42.857%
2025-11-17	3.1400	3.140000	3.070000	3.085700	-1.729%	2,757	-44.259%
2025-11-14	3.0750	3.150000	3.075000	3.140000	-1.875%	8,079	-45.223%
2025-11-13	3.1600	3.290000	3.090000	3.200000	+0.629%	7,436	-46.250%
2025-11-12	3.2900	3.330000	3.049700	3.180000	-3.049%	7,592	-45.912%
2025-11-11	3.2801	3.410000	3.260000	3.280000	-0.636%	20,114	-47.561%
2025-11-10	3.2900	3.480000	3.280000	3.301000	+0.640%	7,404	-47.895%
2025-11-07	3.4600	3.460000	3.260000	3.280000	-5.747%	31,808	-47.561%
2025-11-06	3.5414	3.560000	3.480000	3.480000	-3.333%	17,113	-50.575%
2025-11-05	3.7400	3.740000	3.510100	3.600000	-5.759%	6,935	-52.222%
2025-11-04	3.5600	3.820000	3.560000	3.820000	+3.243%	6,249	-54.974%
2025-11-03	3.4936	3.770000	3.493600	3.700000	+5.923%	9,438	-53.514%
2025-10-31	3.6238	3.700000	3.480000	3.493100	+0.376%	8,997	-50.760%
2025-10-30	3.4500	3.700000	3.450000	3.480000	-5.177%	15,765	-50.575%
2025-10-29	3.7400	3.740000	3.580000	3.670000	-3.927%	8,992	-53.134%
2025-10-28	3.7200	3.820000	3.720000	3.820000	-1.546%	579	-54.974%
2025-10-27	3.7400	3.930000	3.680000	3.880000	-0.003%	2,751	-55.670%
2025-10-24	3.8600	3.950000	3.740000	3.880100	-2.730%	11,063	-55.671%
2025-10-23	3.6900	4.050000	3.650000	3.989000	+8.103%	42,891	-56.881%
2025-10-22	3.6900	3.760000	3.460000	3.690000	+1.374%	22,878	-53.388%
2025-10-21	3.4500	3.655000	3.450000	3.640000	+4.000%	1,997	-52.747%
2025-10-20	3.5350	3.550000	3.350000	3.500000	+5.676%	10,863	-50.857%
2025-10-17	3.7600	3.760000	3.312000	3.312000	-12.612%	7,913	-48.068%
2025-10-16	3.7600	3.830000	3.660100	3.790000	+2.432%	24,725	-54.617%
2025-10-15	3.5600	3.700000	3.393700	3.700000	+3.933%	18,265	-53.514%
2025-10-14	3.5400	3.780000	3.540000	3.560000	+0.850%	5,701	-51.685%
2025-10-13	3.3700	3.710000	3.370000	3.530000	-1.120%	27,291	-51.275%
2025-10-10	3.9000	4.095700	3.545000	3.570000	-12.927%	59,466	-51.821%
2025-10-09	3.6800	4.164700	3.620000	4.100000	+13.260%	56,254	-58.049%
2025-10-08	3.8300	3.830000	3.610000	3.620000	-3.979%	24,797	-52.486%
2025-10-07	3.7900	3.870000	3.600700	3.770000	+1.276%	11,175	-54.377%
2025-10-06	3.9000	3.960000	3.603800	3.722500	-3.562%	20,076	-53.794%
2025-10-03	3.4900	3.900000	3.490000	3.860000	+7.222%	79,790	-55.440%
2025-10-02	3.5600	3.660000	3.300000	3.600000	+4.956%	19,688	-52.222%
2025-10-01	3.4900	3.560000	3.320000	3.430000	+0.587%	10,053	-49.854%
2025-09-30	3.4400	3.495000	3.370000	3.410000	-1.445%	12,669	-49.560%
2025-09-29	3.4999	3.670000	3.380000	3.460000	+1.466%	31,294	-50.289%
2025-09-26	3.6900	3.690000	3.340000	3.410000	-3.399%	31,552	-49.560%
2025-09-25	3.2650	3.776337	3.265000	3.530000	+2.616%	52,845	-51.275%
2025-09-24	3.2600	3.531900	3.260000	3.440000	+5.846%	16,920	-50.000%
2025-09-23	3.4800	3.539900	3.250000	3.250000	-5.523%	16,116	-47.077%
2025-09-22	3.3400	3.650000	3.300000	3.440000	+1.176%	23,240	-50.000%
2025-09-19	3.2500	3.568200	3.220000	3.400000	+5.919%	50,586	-49.412%
2025-09-18	3.1300	3.600000	3.130000	3.210000	+4.902%	103,046	-46.417%
2025-09-17	3.6000	3.720000	2.950000	3.060000	-20.519%	912,214	-43.791%
2025-09-16	3.3800	3.960000	3.350000	3.850000	+9.065%	191,456	-55.325%
2025-09-15	4.0200	4.090000	3.460000	3.530000	-16.152%	316,837	-51.275%
2025-09-12	3.5000	4.530000	3.300000	4.210000	+48.763%	11,460,484	-59.145%
2025-09-11	2.7205	2.830000	2.700000	2.830000	+3.663%	1,333,387	-39.223%
2025-09-10	2.7500	2.790000	2.720000	2.730000	-1.763%	2,597	-36.996%
2025-09-09	2.6400	2.780000	2.602000	2.779000	+4.082%	4,986	-38.107%
2025-09-08	2.5700	2.750000	2.570000	2.670000	+3.372%	42,507	-35.581%
2025-09-05	2.5700	2.654400	2.570000	2.582900	-0.278%	2,837	-33.408%
2025-09-04	2.5901	2.590100	2.590100	2.590100	+0.298%	1,680	-33.593%
2025-09-03	2.6000	2.600000	2.582400	2.582400	-0.677%	1,281	-33.395%
2025-09-02	2.5400	2.630000	2.490000	2.600000	+5.691%	17,657	-33.846%
2025-08-28	2.5000	2.550000	2.460000	2.460000	-1.600%	5,118	-30.081%
2025-08-27	2.5000	2.603600	2.413300	2.500000	-1.186%	33,759	-31.200%
2025-08-26	2.3800	2.557200	2.380000	2.530000	+5.417%	20,847	-32.016%
2025-08-25	2.3539	2.400000	2.353900	2.400000	0.000%	1,715	-28.333%
2025-08-22	2.3200	2.400000	2.320000	2.400000	+6.195%	4,710	-28.333%
2025-08-21	2.2658	2.340000	2.260000	2.260000	-5.833%	4,437	-23.894%
2025-08-20	2.3500	2.600000	2.245000	2.400000	-3.226%	101,228	-28.333%
2025-08-19	2.5400	2.678200	2.296400	2.480000	-0.800%	104,644	-30.645%
2025-08-18	2.2800	2.605000	2.280000	2.500000	+10.132%	104,011	-31.200%
2025-08-15	2.6259	2.640000	2.120000	2.270000	-11.865%	38,104	-24.229%
2025-08-14	2.5700	2.575600	2.550000	2.575600	+2.614%	2,311	-33.219%
2025-08-13	2.4700	2.670100	2.460000	2.510000	+2.449%	41,460	-31.474%
2025-08-12	2.3000	2.660000	2.250000	2.450000	+7.882%	60,189	-29.796%
2025-08-11	2.2400	2.580000	2.240000	2.271000	-1.688%	8,345	-24.262%
2025-08-08	2.1500	2.500000	2.150000	2.310000	+5.000%	37,757	-25.541%
2025-08-07	2.2900	2.500000	2.200000	2.200000	-7.173%	4,742	-21.818%
2025-08-06	2.4100	2.550000	2.185000	2.370000	+0.993%	22,482	-27.426%
2025-08-05	2.5000	2.760000	2.235100	2.346700	+7.647%	36,531	-26.706%
2025-08-04	2.1700	2.239800	2.170000	2.180000	+0.926%	18,749	-21.101%
2025-08-01	2.3100	2.354000	2.160000	2.160000	-6.494%	6,620	-20.370%
2025-07-31	2.2200	2.390000	2.220000	2.310000	-5.637%	83,930	-25.541%
2025-07-29	2.4500	2.500400	2.380000	2.448000	-4.375%	11,444	-29.739%
2025-07-28	2.5700	2.570000	2.560000	2.560000	-3.247%	1,387	-32.813%
2025-07-25	2.5710	2.645900	2.571000	2.645900	-0.155%	3,173	-34.994%
2025-07-24	2.6495	2.650000	2.649500	2.650000	+1.533%	1,525	-35.094%
2025-07-23	2.8306	2.830600	2.610000	2.610000	-3.333%	5,098	-34.100%
2025-07-22	2.5800	2.770000	2.580000	2.700000	+1.124%	8,909	-36.296%
2025-07-21	2.7900	2.790000	2.480000	2.670000	-4.643%	29,915	-35.581%
2025-07-18	2.5900	2.830000	2.450200	2.800000	+8.949%	25,104	-38.571%
2025-07-17	2.6300	2.676200	2.460200	2.570000	-2.652%	14,856	-33.074%
2025-07-16	2.6200	2.725600	2.620000	2.640000	-1.859%	2,993	-34.848%
2025-07-15	2.7400	2.820000	2.620000	2.690000	-2.182%	54,072	-36.059%
2025-07-14	2.3600	3.000000	2.360000	2.750000	+14.108%	113,215	-37.455%
2025-07-11	2.2100	2.710000	2.180000	2.410000	+6.167%	38,102	-28.631%
2025-07-10	2.1100	2.486700	2.110000	2.270000	+5.093%	19,689	-24.229%
2025-07-09	2.1800	2.180000	2.160000	2.160000	+1.408%	1,473	-20.370%
2025-07-08	2.1000	2.265000	2.060000	2.130000	+3.398%	28,314	-19.249%
2025-07-07	2.0100	2.080000	2.010000	2.060000	+1.229%	2,890	-16.505%
2025-07-03	2.0000	2.270000	1.981300	2.035000	+1.750%	30,866	-15.479%
2025-07-02	2.1600	2.160000	2.000000	2.000000	-1.478%	3,903	-14.000%
2025-07-01	2.0050	2.123900	1.967600	2.030000	-1.932%	2,257	-15.271%
2025-06-30	2.0500	2.073300	2.050000	2.070000	-0.957%	2,208	-16.908%
2025-06-27	2.0900	2.090000	2.049900	2.090000	-3.241%	6,636	-17.703%
2025-06-26	2.1600	2.160000	2.160000	2.160000	0.000%	7,205	-20.370%
2025-06-25	2.1693	2.200000	2.160000	2.160000	-1.818%	4,585	-20.370%
2025-06-24	2.1600	2.210000	2.160000	2.200000	+1.852%	2,004	-21.818%
2025-06-23	2.2000	2.200000	2.120000	2.160000	+2.370%	2,466	-20.370%
2025-06-20	2.1421	2.159200	2.085600	2.110000	0.000%	5,569	-18.483%
2025-06-18	2.1000	2.170000	2.038800	2.110000	+2.422%	10,307	-18.483%
2025-06-17	2.1100	2.130000	2.040000	2.060100	-2.365%	20,637	-16.509%
2025-06-16	2.1200	2.240000	2.090000	2.110000	+3.431%	59,176	-18.483%
2025-06-13	2.0000	2.520000	2.000000	2.040000	-0.488%	112,750	-15.686%
2025-06-12	2.0500	2.050000	2.030100	2.050000	0.000%	4,769	-16.098%
2025-06-11	2.0000	2.050000	2.000000	2.050000	-2.381%	4,804	-16.098%
2025-06-10	2.1500	2.150000	2.060000	2.100000	+0.962%	4,587	-18.095%
2025-06-09	1.9900	2.120000	1.990000	2.080000	+2.463%	16,047	-17.308%
2025-06-06	1.9400	2.100000	1.884300	2.030000	+7.407%	41,359	-15.271%
2025-06-05	2.0100	2.010000	1.829600	1.890000	-5.970%	26,976	-8.995%
2025-06-04	2.0034	2.072300	2.000000	2.010000	0.000%	5,199	-14.428%
2025-06-03	2.0100	2.030000	2.000000	2.010000	-0.337%	2,189	-14.428%
2025-06-02	2.0168	2.016800	2.016800	2.016800	-0.894%	736	-14.716%
2025-05-30	2.0503	2.060100	2.010000	2.035000	-1.691%	4,014	-15.479%
2025-05-29	2.0305	2.100000	2.030500	2.070000	+3.500%	2,615	-16.908%
2025-05-28	2.0000	2.050000	1.980000	2.000000	0.000%	7,036	-14.000%
2025-05-27	2.0000	2.000000	2.000000	2.000000	-1.478%	1,535	-14.000%
2025-05-23	1.9620	2.170000	1.960100	2.030000	+0.995%	8,799	-15.271%
2025-05-22	2.1100	2.176700	2.000000	2.010000	+0.500%	5,197	-14.428%
2025-05-21	2.2900	2.430000	2.000000	2.000000	-7.834%	30,557	-14.000%
2025-05-20	2.0965	2.280600	2.096500	2.170000	+1.402%	23,888	-20.737%
2025-05-19	2.1400	2.200000	2.060000	2.140000	-4.036%	20,270	-19.626%
2025-05-16	2.1102	2.350000	2.110100	2.230000	+1.826%	116,133	-22.870%
2025-05-15	2.2496	2.293900	2.110000	2.190000	-3.097%	37,975	-21.461%
2025-05-14	2.2100	2.350000	2.185500	2.260000	+2.727%	45,739	-23.894%
2025-05-13	2.2500	2.428800	2.200000	2.200000	-0.498%	18,435	-21.818%
2025-05-12	2.1800	2.430000	2.100000	2.211000	-1.733%	28,820	-22.207%
2025-05-09	2.1545	2.400000	2.130000	2.250000	+6.635%	77,265	-23.556%
2025-05-08	2.1000	2.200000	2.020000	2.110000	+2.427%	35,831	-18.483%
2025-05-07	2.0200	2.290000	2.010000	2.060000	-4.630%	51,178	-16.505%
2025-05-06	2.0400	2.395300	2.040000	2.160000	+0.935%	57,653	-20.370%
2025-05-05	2.1200	2.300000	2.090000	2.140000	-0.460%	33,735	-19.626%
2025-05-02	2.1400	2.197100	1.940000	2.149900	+0.934%	12,925	-19.996%
2025-05-01	2.0803	2.265000	1.880000	2.130000	+4.412%	51,341	-19.249%
2025-04-30	1.9900	2.163600	1.912400	2.040000	+0.493%	56,495	-15.686%
2025-04-29	1.8500	2.249900	1.820000	2.030000	+6.842%	108,292	-15.271%
2025-04-28	1.9400	2.069300	1.800000	1.900000	+2.675%	110,118	-9.474%
2025-04-25	1.8100	2.220000	1.790000	1.850500	-5.103%	170,356	-7.052%
2025-04-24	1.7500	2.080000	1.610000	1.950000	+10.169%	155,020	-11.795%
2025-04-23	1.7000	1.980000	1.560000	1.770000	+4.118%	75,905	-2.825%
2025-04-22	1.7600	1.870000	1.500000	1.700000	-6.593%	116,628	+1.176%
2025-04-21	1.7500	1.956400	1.650000	1.820000	+1.111%	51,476	-5.495%
2025-04-17	1.8700	2.080000	1.690000	1.800000	0.000%	57,488	-4.444%
2025-04-16	1.8680	1.880000	1.800000	1.800000	-5.263%	10,128	-4.444%
2025-04-15	2.4000	2.530000	1.700000	1.900000	+2.703%	97,688	-9.474%
2025-04-14	1.8500	2.000000	1.650000	1.850000	+6.831%	187,400	-7.027%
2025-04-11	1.8300	1.870000	1.610000	1.731700	-7.396%	41,541	-0.676%
2025-04-10	1.9300	2.245500	1.800000	1.870000	-6.500%	140,489	-8.021%
2025-04-09	1.7501	2.099000	1.750100	2.000000	+11.111%	10,688	-14.000%
2025-04-08	1.9983	2.000000	1.750000	1.800000	-11.980%	30,076	-4.444%
2025-04-07	2.0573	2.130000	1.810000	2.045000	-7.466%	40,844	-15.892%
2025-04-04	2.3800	2.380000	2.200000	2.210000	-10.887%	7,312	-22.172%
2025-04-03	2.5300	2.530000	2.480000	2.480000	-3.502%	10,396	-30.645%
2025-04-02	2.6200	2.640000	2.530000	2.570000	-1.536%	5,186	-33.074%
2025-04-01	2.6816	2.681600	2.610100	2.610100	-0.378%	8,002	-34.102%
2025-03-31	2.6200	2.620000	2.620000	2.620000	0.000%	953	-34.351%
2025-03-28	2.7375	2.737500	2.620000	2.620000	-2.963%	6,750	-34.351%
2025-03-27	2.6500	2.730000	2.610000	2.700000	+1.887%	9,381	-36.296%
2025-03-26	2.7700	2.792700	2.650000	2.650000	-3.636%	34,771	-35.094%
2025-03-25	2.8200	2.820000	2.510000	2.750000	-8.638%	41,999	-37.455%
2025-03-24	3.2000	3.270000	2.844500	3.010000	-5.938%	88,682	-42.857%
2025-03-21	3.2100	3.220000	3.200000	3.200000	-0.312%	2,115	-46.250%
2025-03-20	3.2700	3.400000	3.180000	3.210000	-1.231%	18,884	-46.417%
2025-03-19	3.4000	3.470000	3.190000	3.250000	-0.612%	16,510	-47.077%
2025-03-18	3.2300	3.500000	3.230000	3.270000	0.000%	20,582	-47.401%
2025-03-17	3.1800	3.330000	3.180000	3.270000	+2.830%	7,762	-47.401%
2025-03-14	3.2800	3.300000	3.180000	3.180000	-0.935%	18,560	-45.912%
2025-03-13	3.2100	3.300000	3.210000	3.210000	-0.311%	11,521	-46.417%
2025-03-12	3.2800	3.300000	3.210000	3.220000	-4.167%	11,035	-46.584%
2025-03-11	3.1300	3.400000	3.130000	3.360000	+4.673%	7,155	-48.810%
2025-03-10	3.5000	3.590000	3.000000	3.210000	-8.807%	40,960	-46.417%
2025-03-07	3.5000	3.590000	3.450000	3.520000	-1.676%	9,097	-51.136%
2025-03-06	3.3800	3.650000	3.360000	3.580000	+4.373%	19,249	-51.955%
2025-03-05	3.4000	3.570000	3.370000	3.430000	-1.437%	5,651	-49.854%
2025-03-04	3.3100	3.560000	3.250000	3.480000	-0.855%	52,700	-50.575%
2025-03-03	3.3400	3.620000	3.270000	3.510000	+2.035%	56,819	-50.997%
2025-02-28	3.5000	3.550000	3.230000	3.440000	-1.714%	72,111	-50.000%
2025-02-27	3.4200	3.840000	3.420000	3.500000	-1.961%	48,393	-50.857%
2025-02-26	3.2100	4.120000	3.210000	3.570000	+9.174%	70,907	-51.821%
2025-02-25	3.7799	4.306900	3.250000	3.270000	-11.382%	98,420	-47.401%
2025-02-24	3.7000	3.780000	3.495200	3.690000	-2.381%	20,463	-53.388%
2025-02-21	3.3800	3.791100	3.310000	3.780000	+8.465%	61,209	-54.497%
2025-02-20	3.3000	3.485000	3.260000	3.485000	+5.606%	16,279	-50.646%
2025-02-19	3.1000	3.300000	3.100000	3.300000	+3.125%	12,431	-47.879%
2025-02-18	3.2200	3.250000	2.950400	3.200000	+3.896%	16,614	-46.250%
2025-02-14	3.2000	3.300000	3.000000	3.080000	-1.911%	22,853	-44.156%
2025-02-13	3.1300	3.140000	3.130000	3.140000	+2.951%	317	-45.223%
2025-02-12	3.0100	3.140000	2.770000	3.050000	+0.329%	5,445	-43.607%
2025-02-11	2.9562	3.229100	2.956200	3.040000	+4.110%	1,826	-43.421%

.dark-mode .yNgzsZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNgzsZ{ color: #333333; background-color: white; border: 2px solid #333333; }HUIZHuize Holding Limitedstock NASDAQ ADR

HUIZ
Huize Holding Limited
stock NASDAQ ADR