Huize Holding Limited - American Depositary Shares (HUIZ)
2.0300
+0.1400 (7.41%)
NASDAQ · Last Trade: Jun 7th, 9:05 PM EDT
Historical Prices For Huize Holding Limited - American Depositary Shares (HUIZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.94 | 2.10 | 1.88 | 2.03 | 41,359 | 2.03 |
| 6/05/2025 | 2.01 | 2.01 | 1.83 | 1.89 | 26,632 | 1.89 |
| 6/04/2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2,699 | 2.01 |
| 6/03/2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2,187 | 2.01 |
| 6/02/2025 | 2.02 | 2.02 | 2.02 | 2.02 | 736 | 2.02 |
| 5/30/2025 | 2.05 | 2.06 | 2.01 | 2.04 | 4,014 | 2.04 |
| 5/29/2025 | 2.03 | 2.10 | 2.03 | 2.07 | 2,615 | 2.07 |
| 5/28/2025 | 2.00 | 2.05 | 1.98 | 2.00 | 7,036 | 2.00 |
| 5/27/2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1,535 | 2.00 |
| 5/23/2025 | 1.96 | 2.17 | 1.96 | 2.03 | 8,799 | 2.03 |
| 5/22/2025 | 2.11 | 2.18 | 2.00 | 2.01 | 5,197 | 2.01 |
| 5/21/2025 | 2.29 | 2.43 | 2.00 | 2.00 | 30,557 | 2.00 |
| 5/20/2025 | 2.10 | 2.28 | 2.10 | 2.17 | 23,888 | 2.17 |
| 5/19/2025 | 2.14 | 2.20 | 2.06 | 2.14 | 20,270 | 2.14 |
| 5/16/2025 | 2.11 | 2.35 | 2.11 | 2.23 | 116,133 | 2.23 |
| 5/15/2025 | 2.25 | 2.29 | 2.11 | 2.19 | 37,975 | 2.19 |
| 5/14/2025 | 2.21 | 2.35 | 2.19 | 2.26 | 45,739 | 2.26 |
| 5/13/2025 | 2.25 | 2.43 | 2.20 | 2.20 | 18,435 | 2.20 |
| 5/12/2025 | 2.18 | 2.43 | 2.10 | 2.21 | 28,820 | 2.21 |
| 5/09/2025 | 2.15 | 2.40 | 2.13 | 2.25 | 77,265 | 2.25 |
| 5/08/2025 | 2.10 | 2.20 | 2.02 | 2.11 | 35,831 | 2.11 |
| 5/07/2025 | 2.02 | 2.29 | 2.01 | 2.06 | 51,178 | 2.06 |
| 5/06/2025 | 2.04 | 2.40 | 2.04 | 2.16 | 57,653 | 2.16 |
| 5/05/2025 | 2.12 | 2.30 | 2.09 | 2.14 | 33,735 | 2.14 |
| 5/02/2025 | 2.14 | 2.20 | 1.94 | 2.15 | 12,925 | 2.15 |
| 5/01/2025 | 2.08 | 2.27 | 1.88 | 2.13 | 51,341 | 2.13 |
| 4/30/2025 | 1.99 | 2.16 | 1.91 | 2.04 | 56,495 | 2.04 |
| 4/29/2025 | 1.85 | 2.25 | 1.82 | 2.03 | 108,292 | 2.03 |
| 4/28/2025 | 1.94 | 2.07 | 1.80 | 1.90 | 110,118 | 1.90 |
| 4/25/2025 | 1.81 | 2.22 | 1.79 | 1.85 | 170,356 | 1.85 |
| 4/24/2025 | 1.75 | 2.08 | 1.61 | 1.95 | 155,020 | 1.95 |
| 4/23/2025 | 1.70 | 1.98 | 1.56 | 1.77 | 75,905 | 1.77 |
| 4/22/2025 | 1.76 | 1.87 | 1.50 | 1.70 | 116,628 | 1.70 |
| 4/21/2025 | 1.75 | 1.96 | 1.65 | 1.82 | 51,476 | 1.82 |
| 4/17/2025 | 1.87 | 2.08 | 1.69 | 1.80 | 57,488 | 1.80 |
| 4/16/2025 | 1.87 | 1.88 | 1.80 | 1.80 | 10,128 | 1.80 |
| 4/15/2025 | 2.40 | 2.53 | 1.70 | 1.90 | 97,688 | 1.90 |
| 4/14/2025 | 1.85 | 2.00 | 1.65 | 1.85 | 187,400 | 1.85 |
| 4/11/2025 | 1.83 | 1.87 | 1.61 | 1.73 | 41,541 | 1.73 |
| 4/10/2025 | 1.93 | 2.25 | 1.80 | 1.87 | 140,489 | 1.87 |
| 4/09/2025 | 1.75 | 2.10 | 1.75 | 2.00 | 10,688 | 2.00 |
| 4/08/2025 | 2.00 | 2.00 | 1.75 | 1.80 | 30,075 | 1.80 |
| 4/07/2025 | 2.06 | 2.13 | 1.81 | 2.04 | 40,844 | 2.04 |
| 4/04/2025 | 2.38 | 2.38 | 2.20 | 2.21 | 7,312 | 2.21 |
| 4/03/2025 | 2.53 | 2.53 | 2.48 | 2.48 | 10,396 | 2.48 |
| 4/02/2025 | 2.62 | 2.64 | 2.53 | 2.57 | 5,186 | 2.57 |
| 4/01/2025 | 2.68 | 2.68 | 2.61 | 2.61 | 8,002 | 2.61 |
| 3/31/2025 | 2.62 | 2.62 | 2.62 | 2.62 | 953 | 2.62 |
| 3/28/2025 | 2.74 | 2.74 | 2.62 | 2.62 | 6,750 | 2.62 |
| 3/27/2025 | 2.65 | 2.73 | 2.61 | 2.70 | 9,381 | 2.70 |
| 3/26/2025 | 2.77 | 2.79 | 2.65 | 2.65 | 34,771 | 2.65 |
| 3/25/2025 | 2.82 | 2.82 | 2.51 | 2.75 | 41,999 | 2.75 |
| 3/24/2025 | 3.20 | 3.27 | 2.84 | 3.01 | 88,681 | 3.01 |
| 3/21/2025 | 3.21 | 3.22 | 3.20 | 3.20 | 2,115 | 3.20 |
| 3/20/2025 | 3.27 | 3.40 | 3.18 | 3.21 | 18,884 | 3.21 |
| 3/19/2025 | 3.40 | 3.47 | 3.19 | 3.25 | 16,510 | 3.25 |
| 3/18/2025 | 3.23 | 3.50 | 3.23 | 3.27 | 20,582 | 3.27 |
| 3/17/2025 | 3.18 | 3.33 | 3.18 | 3.27 | 7,762 | 3.27 |
| 3/14/2025 | 3.28 | 3.30 | 3.18 | 3.18 | 18,560 | 3.18 |
| 3/13/2025 | 3.21 | 3.30 | 3.21 | 3.21 | 11,521 | 3.21 |
| 3/12/2025 | 3.28 | 3.30 | 3.21 | 3.22 | 11,035 | 3.22 |
| 3/11/2025 | 3.13 | 3.40 | 3.13 | 3.36 | 7,155 | 3.36 |
| 3/10/2025 | 3.50 | 3.59 | 3.00 | 3.21 | 40,960 | 3.21 |