Huize Holding Limited - American Depositary Shares (NQ: HUIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	3.740	3.840	3.330	3.401	55,621	-0.44(-11.42%)
Dec 23, 2024	2.950	4.000	2.950	3.840	276,988	+0.90(+30.83%)
Dec 20, 2024	2.850	3.090	2.770	2.935	47,620	+0.17(+6.13%)
Dec 19, 2024	2.790	2.890	2.610	2.765	33,429	+0.04(+1.30%)
Dec 18, 2024	2.750	3.059	2.600	2.730	58,422	-0.01(-0.36%)
Dec 17, 2024	2.900	2.970	2.665	2.740	62,910	-0.24(-8.05%)
Dec 16, 2024	2.710	3.240	2.710	2.980	99,588	+0.28(+10.37%)
Dec 13, 2024	3.300	3.300	2.700	2.700	90,506	-0.62(-18.67%)
Dec 12, 2024	3.110	3.435	3.100	3.320	72,449	+0.22(+7.10%)
Dec 11, 2024	3.890	4.000	3.050	3.100	129,747	-0.99(-24.21%)
Dec 10, 2024	4.900	5.240	3.990	4.090	430,207	-1.97(-32.51%)
Dec 09, 2024	2.670	10.58	2.645	6.060	4,946,758	+5.52(+1022.01%)
Dec 06, 2024	0.5999	0.5999	0.5300	0.5401	98,177	-0.05(-8.71%)
Dec 05, 2024	0.5600	0.5918	0.5600	0.5916	6,458	+0.03(+5.62%)
Dec 04, 2024	0.5943	0.5943	0.5600	0.5601	13,903	-0.01(-1.74%)
Dec 03, 2024	0.5500	0.6120	0.5200	0.5700	16,838	-0.03(-5.00%)
Dec 02, 2024	0.6300	0.6300	0.5917	0.6000	21,369	-0.04(-6.25%)
Nov 29, 2024	0.6400	0.6400	0.6400	0.6400	912	+0.00(+0.00%)
Nov 27, 2024	0.5700	0.6400	0.5700	0.6400	15,549	+0.08(+15.13%)
Nov 26, 2024	0.6190	0.6350	0.5227	0.5559	70,222	-0.06(-10.34%)
Nov 25, 2024	0.6200	0.6204	0.6000	0.6200	31,787	-0.02(-3.13%)
Nov 22, 2024	0.6679	0.6839	0.6400	0.6400	26,615	-0.03(-5.14%)
Nov 21, 2024	0.7399	0.7399	0.6700	0.6747	39,231	-0.01(-0.78%)
Nov 20, 2024	0.7300	0.7395	0.6739	0.6800	31,280	-0.07(-9.33%)
Nov 19, 2024	0.7500	0.7500	0.7300	0.7500	3,770	+0.01(+1.47%)
Nov 18, 2024	0.7601	0.7700	0.7391	0.7391	14,473	+0.01(+1.25%)
Nov 15, 2024	0.7000	0.7301	0.7000	0.7300	16,683	+0.04(+5.80%)
Nov 14, 2024	0.7514	0.7514	0.6801	0.6900	35,449	-0.06(-8.01%)
Nov 13, 2024	0.7600	0.7997	0.7501	0.7501	5,551	-0.02(-2.58%)
Nov 12, 2024	0.7508	0.8000	0.7508	0.7700	10,668	-0.02(-2.53%)
Nov 11, 2024	0.7794	0.8501	0.7485	0.7900	32,377	+0.04(+5.54%)
Nov 08, 2024	0.7990	0.7990	0.7485	0.7485	18,670	-0.04(-5.12%)
Nov 07, 2024	0.7537	0.8051	0.7537	0.7889	19,277	-0.00(-0.11%)
Nov 06, 2024	0.8000	0.8001	0.7501	0.7898	24,994	+0.04(+5.31%)
Nov 05, 2024	0.7800	0.8000	0.7470	0.7500	13,320	-0.04(-5.05%)
Nov 04, 2024	0.8000	0.8000	0.7601	0.7899	13,257	-0.01(-1.26%)
Nov 01, 2024	0.8194	0.8194	0.7900	0.8000	21,537	+0.01(+1.59%)
Oct 31, 2024	0.7876	0.8050	0.7875	0.7875	11,806	+0.00(+0.00%)
Oct 30, 2024	0.8010	0.8010	0.7800	0.7875	22,360	-0.04(-4.81%)
Oct 29, 2024	0.8227	0.8280	0.8020	0.8273	7,951	-0.00(-0.12%)
Oct 28, 2024	0.8194	0.8283	0.8010	0.8283	2,037	+0.00(+0.00%)
Oct 25, 2024	0.7999	0.8283	0.7950	0.8283	4,014	+0.01(+1.01%)
Oct 24, 2024	0.8124	0.8282	0.7315	0.8200	12,606	+0.00(+0.00%)
Oct 23, 2024	0.8000	0.8200	0.8000	0.8200	9,037	+0.00(+0.00%)
Oct 22, 2024	0.8000	0.8200	0.8000	0.8200	2,752	-0.01(-1.15%)
Oct 21, 2024	0.8300	0.8300	0.7990	0.8295	16,158	-0.01(-1.25%)
Oct 18, 2024	0.8100	0.8400	0.8100	0.8400	5,165	+0.04(+5.13%)
Oct 17, 2024	0.7800	0.7990	0.7799	0.7990	15,511	-0.00(-0.37%)
Oct 16, 2024	0.7300	0.8020	0.7000	0.8020	31,858	+0.04(+5.87%)
Oct 15, 2024	0.7800	0.7800	0.7500	0.7575	23,092	-0.03(-4.14%)
Oct 14, 2024	0.8438	0.8438	0.7902	0.7902	2,386	-0.02(-2.68%)
Oct 11, 2024	0.8063	0.8199	0.8063	0.8120	9,354	-0.02(-1.87%)
Oct 10, 2024	0.8200	0.8490	0.8200	0.8275	6,168	+0.02(+2.17%)
Oct 09, 2024	0.8502	0.8551	0.8003	0.8099	46,886	-0.05(-5.47%)
Oct 08, 2024	0.8800	0.8800	0.8311	0.8568	15,298	-0.06(-6.87%)
Oct 07, 2024	0.9300	0.9300	0.9100	0.9200	64,150	+0.01(+1.10%)
Oct 04, 2024	0.8501	0.9500	0.8501	0.9100	59,212	+0.04(+5.08%)
Oct 03, 2024	0.9100	0.9100	0.8328	0.8660	27,558	-0.02(-2.70%)
Oct 02, 2024	0.8000	0.9200	0.8000	0.8900	118,766	+0.16(+21.52%)