Daily trading records

Huize Holding Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Huize Holding.

The verified trading-day record runs from July 14, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Huize Holding email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Huize Holding's price trend and period performance.

The chart connects verified session closes from July 13, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.96%

From the September 30, 2026 close of $1.34 to $1.2601 on October 7, 2026.

20-session performance

-14.86%

From the September 9, 2026 close of $1.48 to $1.2601 on October 7, 2026.

60-session performance

+8.63%

From the July 13, 2026 close of $1.16 to $1.2601 on October 7, 2026.

Huize Holding Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.282$1.282$1.2601$1.26011,841-$0.0299 (-2.32%)
$1.3002$1.3002$1.26$1.2914,778-$0.02 (-1.53%)
$1.33$1.35$1.3015$1.319,839-$0.02 (-1.50%)
$1.37$1.37$1.3208$1.339,001-$0.03 (-2.21%)
$1.35$1.3699$1.34$1.368,012+$0.02 (+1.49%)
$1.34$1.3683$1.31$1.3425,354+$0.01 (+0.75%)
$1.29$1.33$1.29$1.3334,313+$0.03 (+2.31%)
$1.33$1.36$1.29$1.3026,281-$0.02 (-1.52%)
$1.32$1.345$1.28$1.3243,908-$0.06 (-4.35%)
$1.41$1.41$1.31$1.3835,194-$0.05 (-3.50%)
$1.41$1.46$1.38$1.4328,273+$0.03 (+2.14%)
$1.3992$1.43$1.38$1.4017,056-$0.01 (-0.71%)
$1.41$1.43$1.39$1.4130,002-$0.01 (-0.70%)
$1.45$1.4723$1.4101$1.4223,459-$0.03 (-2.07%)
$1.56$1.56$1.42$1.4539,487+$0.01 (+0.69%)
$1.52$1.59$1.44$1.4455,506-$0.13 (-8.28%)
$1.62$1.69$1.5506$1.5757,477-$0.06 (-3.68%)
$1.51$1.645$1.5001$1.6365,070+$0.10 (+6.54%)
$1.59$1.60$1.50$1.5323,946-$0.06 (-3.77%)
$1.48$1.60$1.476$1.5964,731+$0.11 (+7.43%)
$1.49$1.50$1.45$1.4832,994-$0.01 (-0.67%)
$1.47$1.53$1.45$1.4952,924+$0.02 (+1.36%)
$1.48$1.51$1.44$1.4736,595+$0.03 (+2.08%)
$1.49$1.51$1.43$1.4439,651-$0.04 (-2.70%)
$1.53$1.56$1.47$1.4896,171-$0.045 (-2.95%)
$1.58$1.58$1.502$1.52555,503-$0.055 (-3.48%)
$1.68$1.7101$1.55$1.5896,229-$0.09 (-5.39%)
$1.71$1.76$1.56$1.67167,802-$0.04 (-2.34%)
$1.76$1.83$1.695$1.71179,213-$0.05 (-2.84%)
$1.45$1.8492$1.45$1.761,280,030+$0.29 (+19.73%)
$1.50$1.52$1.40$1.47408,013-$0.11 (-6.96%)
$1.59$1.72$1.56$1.58560,462-$0.11 (-6.51%)
$1.63$1.72$1.58$1.691,308,969-$0.15 (-8.15%)
$3.07$3.19$1.64$1.8482,140,197+$0.38 (+26.03%)
$1.27$1.5485$1.2505$1.46870,946+$0.25 (+20.66%)
$1.29$1.29$1.175$1.21111,574-$0.10 (-7.63%)
$1.24$1.56$1.21$1.31502,610+$0.07 (+5.65%)
$1.27$1.34$1.24$1.2449,228-$0.05 (-3.88%)
$1.27$1.3899$1.26$1.2966,732+$0.03 (+2.38%)
$1.31$1.62$1.25$1.26212,370-$0.08 (-5.97%)
$1.39$1.4701$1.28$1.34146,015-$0.08 (-5.63%)
$1.31$1.46$1.22$1.42632,404-$0.24 (-14.46%)
$1.18$2.9299$1.17$1.6628,616,777+$0.4499 (+37.18%)
$1.19$1.25$1.19$1.21015,616+$0.0399 (+3.41%)
$1.171$1.215$1.1702$1.17022,781-$0.1098 (-8.58%)
$1.15$1.2993$1.15$1.286,641+$0.13 (+11.30%)
$1.15$1.15$1.15$1.15888-$0.04 (-3.36%)
$1.18$1.19$1.1472$1.193,822$0.00 (0.00%)
$1.21$1.2162$1.19$1.195,404-$0.05 (-4.03%)
$1.21$1.24$1.21$1.245,975+$0.03 (+2.48%)
$1.15$1.24$1.15$1.216,005+$0.04 (+3.42%)
$1.18$1.18$1.17$1.175,340-$0.035 (-2.90%)
$1.20$1.25$1.1615$1.2052,696-$0.055 (-4.37%)
$1.268$1.27$1.23$1.265,525+$0.0449 (+3.70%)
$1.232$1.27$1.2009$1.21515,344-$0.0549 (-4.32%)
$1.26$1.27$1.22$1.274,424$0.00 (0.00%)
$1.23$1.27$1.15$1.2760,531+$0.03 (+2.42%)
$1.1835$1.28$1.18$1.245,067-$0.0393 (-3.07%)
$1.28$1.3344$1.15$1.27936,081+$0.0577 (+4.72%)
$1.205$1.2413$1.205$1.22163,122+$0.0616 (+5.31%)

Verified data

Trading days shown
60
Coverage start
July 14, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Huize Holding company profile.Review Huize Holding valuation and profitability metrics.Review Huize Holding analyst price targets.

Read the frequently asked questions.

What is Huize Holding's latest verified closing price?

Huize Holding closed at $1.2601 on October 7, 2026.

What period does Huize Holding's price history cover?

The page shows 60 verified sessions from July 14, 2026 through October 7, 2026.

What data is included in Huize Holding's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Huize Holding's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Huize Holding's daily prices?

Daily aggregate prices are provided by Polygon.