NASDAQ:HUIZ | Historical Stock Price | Huize Holding Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.48$5.84$13.74$32.33$76.072020-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.50446
2026-09-03———$1.46100
2026-09-02———$1.51632
2026-09-01———$1.55770
2026-08-31———$1.64644
2026-08-28———$1.62848
2026-08-27$1.71$1.71177,200$1.81403
2026-08-26$1.76$1.761,280,000$1.582,326
2026-08-25$1.47$1.47400,600$1.491,118
2026-08-24$1.58$1.58560,500$1.61404
2026-08-21$1.69$1.691,309,000$1.641,409
2026-08-20$1.84$1.8482,140,200$3.0569,716
2026-08-19$1.46$1.46870,900$1.301,289
2026-08-18$1.21$1.21111,600$1.241,900
2026-08-17$1.31$1.31502,600$1.26101
2026-08-14$1.24$1.2449,200$1.24200
2026-08-13$1.29$1.2966,700$1.30327
2026-08-12$1.26$1.26212,400$1.34248
2026-08-11$1.34$1.34146,000$1.38618
2026-08-10$1.42$1.42632,400$1.312,852
2026-08-07$1.66$1.6628,616,800$1.1876,037
2026-08-06$1.21$1.215,600——
2026-08-05$1.17$1.170——
2026-08-04$1.17$1.172,800——
2026-08-03$1.28$1.286,600——
2026-07-31$1.15$1.15900——
2026-07-30$1.19$1.193,800——
2026-07-29$1.19$1.195,400——
2026-07-28$1.24$1.246,000——
2026-07-27$1.21$1.216,000——
2026-07-24$1.17$1.175,300——
2026-07-23$1.21$1.212,700$1.231
2026-07-22$1.26$1.265,500$1.2641
2026-07-21$1.22$1.225,300$1.2078
2026-07-20$1.27$1.274,400——
2026-07-17$1.27$1.2760,500——
2026-07-16$1.24$1.245,100——
2026-07-15$1.28$1.286,100——
2026-07-14$1.22$1.223,100——
2026-07-13$1.16$1.165,700——
2026-07-10$1.32$1.3251,900——
2026-07-09$1.13$1.133,300——
2026-07-08$1.17$1.173,300——
2026-07-07$1.15$1.152,600——
2026-07-06$1.19$1.199,900——
2026-07-02$1.16$1.161,600——
2026-07-01$1.11$1.111,000——
2026-06-30$1.11$1.113,400——
2026-06-29$1.14$1.1415,700——
2026-06-26$1.06$1.0619,200——
2026-06-25$1.15$1.1530,200——
2026-06-24$1.17$1.171,700——
2026-06-23$1.15$1.158,300——
2026-06-22$1.25$1.251,800——
2026-06-18$1.22$1.2259,400——
2026-06-17$1.31$1.314,800——
2026-06-16$1.31$1.3145,700——
2026-06-15$1.39$1.392,300——
2026-06-12$1.38$1.385,000——
2026-06-11$1.35$1.3513,000——
2026-06-10$1.40$1.4023,100——
2026-06-09$1.38$1.384,800——
2026-06-08$1.40$1.409,700——
2026-06-05$1.40$1.409,800——
2026-06-04$1.44$1.448,200——
2026-06-03$1.46$1.466,700——
2026-06-02$1.50$1.5015,400——
2026-06-01$1.38$1.3815,400——
2026-05-29$1.42$1.4216,400——
2026-05-28$1.46$1.461,900——
2026-05-27$1.43$1.435,800——
2026-05-26$1.47$1.4714,900——
2026-05-22$1.75$1.756,900——
2026-05-21$1.80$1.804,800——
2026-05-20$1.80$1.8017,900——
2026-05-19$1.77$1.777,100——
2026-05-18$1.76$1.7611,000——
2026-05-15$1.79$1.7929,400——
2026-05-14$1.67$1.6748,200——
2026-05-13$1.50$1.5017,700——
2026-05-12$1.51$1.512,100——
2026-05-11$1.51$1.5111,300——
2026-05-08$1.69$1.6920,100——
2026-05-07$1.56$1.563,500——
2026-05-06$1.70$1.706,400——
2026-05-05$1.63$1.63900——
2026-05-04$1.63$1.6327,400——
2026-05-01$1.63$1.633,700——
2026-04-30$1.61$1.613,100——
2026-04-29$1.66$1.668,400——
2026-04-28$1.66$1.667,100——
2026-04-27$1.66$1.663,800——
2026-04-24$1.67$1.673,700——
2026-04-23$1.67$1.673,400——
2026-04-22$1.71$1.7117,200——
2026-04-21$1.67$1.679,600——
2026-04-20$1.69$1.6950,100——
2026-04-17$1.57$1.5712,500——
2026-04-16$1.72$1.7234,200——
2026-04-15$1.69$1.6923,000——
2026-04-14$1.67$1.6737,100——
2026-04-13$1.60$1.6028,200——
2026-04-10$1.56$1.5640,400——
2026-04-09$1.47$1.4719,300——
2026-04-08$1.53$1.53124,400——
2026-04-07$1.54$1.54245,300——
2026-04-06$1.49$1.4913,703,300——
2026-04-02$1.43$1.4321,800——
2026-04-01$1.35$1.3515,900——
2026-03-31$1.21$1.2170,700——
2026-03-30$1.40$1.4051,000——
2026-03-27$1.65$1.6512,100——
2026-03-26$1.70$1.7012,400——
2026-03-25$1.66$1.661,400——
2026-03-24$1.68$1.686,700——
2026-03-23$1.72$1.722,600——
2026-03-20$1.68$1.687,900——
2026-03-19$1.70$1.7015,300——
2026-03-18$1.87$1.872,300——
2026-03-17$1.80$1.802,100——
2026-03-16$1.70$1.701,200——
2026-03-13$1.66$1.666,100——
2026-03-12$1.71$1.7117,600——
2026-03-11$1.67$1.677,600——
2026-03-10$1.79$1.7912,300——
2026-03-09$1.63$1.6320,800——
2026-03-06$1.90$1.901,500——
2026-03-05$1.90$1.900——
2026-03-04$1.90$1.902,300——
2026-03-03$1.89$1.891,500——
2026-03-02$1.99$1.99500——
2026-02-27$2.01$2.011,600——
2026-02-26$1.95$1.952,100——
2026-02-25$1.93$1.931,500——
2026-02-24$1.84$1.8420,200——
2026-02-23$2.07$2.075,600——
2026-02-20$2.14$2.145,400——
2026-02-19$2.03$2.03300——
2026-02-18$1.98$1.982,000——
2026-02-17$1.96$1.964,200——
2026-02-13$1.99$1.994,400——
2026-02-12$1.96$1.96600——
2026-02-11$2.00$2.00500——
2026-02-10$1.97$1.971,300——
2026-02-09$2.00$2.001,900——
2026-02-06$2.02$2.021,500——
2026-02-05$2.00$2.001,200——
2026-02-04$2.00$2.001,800——
2026-02-03$2.08$2.081,900——
2026-02-02$2.04$2.0425,500——
2026-01-30$2.07$2.071,500——
2026-01-29$2.23$2.234,200——
2026-01-28$2.23$2.232,200——
2026-01-27$2.10$2.103,100——
2026-01-26$2.19$2.191,700——
2026-01-23$2.28$2.281,000——
2026-01-22$2.20$2.2017,800——
2026-01-21$2.21$2.212,000——
2026-01-20$2.28$2.287,400——
2026-01-16$2.31$2.311,900——
2026-01-15$2.27$2.275,100——
2026-01-14$2.26$2.265,700——
2026-01-13$2.21$2.215,500——
2026-01-12$2.18$2.189,400——
2026-01-09$2.26$2.2610,700——
2026-01-08$2.19$2.1916,600——
2026-01-07$2.26$2.2626,100——
2026-01-06$2.28$2.2888,200——
2026-01-05$2.38$2.3827,000——
2026-01-02$2.70$2.7057,300——