XNAS
Datos históricos de Huize Holding Limited
Huize Holding Limited · HUIZ
$1.24
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:47 UTC
- Variación en el periodo
- −64.99%
- Máximo
- US$4.10
- 10 de octubre de 2025
- Mínimo
- US$1.04
- 26 de junio de 2026
- Volumen medio diario
- 0.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.36 | 1.36 | 1.24 | 1.25 | −3.85% | 16,450 |
| 8 oct 2026 | 1.32 | 1.33 | 1.29 | 1.30 | +0.78% | 10,684.24 |
| 7 oct 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | 8,620.24 |
| 6 oct 2026 | 1.30 | 1.30 | 1.26 | 1.29 | −1.53% | 14,778.24 |
| 5 oct 2026 | 1.33 | 1.35 | 1.30 | 1.31 | −1.50% | 9,839.24 |
| 2 oct 2026 | 1.37 | 1.37 | 1.32 | 1.33 | −2.21% | 9,001.24 |
| 1 oct 2026 | 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | 8,012.24 |
| 30 sep 2026 | 1.34 | 1.37 | 1.31 | 1.34 | +0.75% | 25,354.24 |
| 29 sep 2026 | 1.29 | 1.33 | 1.29 | 1.33 | +2.31% | 34,313.24 |
| 28 sep 2026 | 1.33 | 1.36 | 1.29 | 1.30 | −1.52% | 26,281.24 |
| 25 sep 2026 | 1.32 | 1.35 | 1.28 | 1.32 | −4.35% | 43,908.24 |
| 24 sep 2026 | 1.41 | 1.41 | 1.31 | 1.38 | −3.50% | 35,194.24 |
| 23 sep 2026 | 1.41 | 1.46 | 1.38 | 1.43 | +2.14% | 28,273.18 |
| 22 sep 2026 | 1.40 | 1.43 | 1.38 | 1.40 | −0.71% | 17,056.24 |
| 21 sep 2026 | 1.41 | 1.43 | 1.39 | 1.41 | −0.70% | 30,002.279 |
| 18 sep 2026 | 1.45 | 1.47 | 1.41 | 1.42 | −2.07% | 23,459.24 |
| 17 sep 2026 | 1.56 | 1.56 | 1.42 | 1.45 | +0.69% | 39,486.665 |
| 16 sep 2026 | 1.52 | 1.59 | 1.44 | 1.44 | −8.28% | 55,506.466 |
| 15 sep 2026 | 1.62 | 1.69 | 1.55 | 1.57 | −3.68% | 57,476.82 |
| 14 sep 2026 | 1.51 | 1.65 | 1.50 | 1.63 | +6.54% | 65,070.24 |
| 11 sep 2026 | 1.59 | 1.60 | 1.50 | 1.53 | −3.77% | 23,946.24 |
| 10 sep 2026 | 1.48 | 1.60 | 1.48 | 1.59 | +7.43% | 64,731.24 |
| 9 sep 2026 | 1.49 | 1.50 | 1.45 | 1.48 | −0.67% | 32,994.24 |
| 8 sep 2026 | 1.47 | 1.53 | 1.45 | 1.49 | +1.36% | 52,924.24 |
| 4 sep 2026 | 1.48 | 1.51 | 1.44 | 1.47 | +2.08% | 36,595.24 |
| 3 sep 2026 | 1.49 | 1.51 | 1.43 | 1.44 | −2.70% | 39,651.24 |
| 2 sep 2026 | 1.53 | 1.56 | 1.47 | 1.48 | −2.95% | 96,171.446 |
| 1 sep 2026 | 1.58 | 1.58 | 1.50 | 1.53 | −3.48% | 55,503.009 |
| 31 ago 2026 | 1.68 | 1.71 | 1.55 | 1.58 | −5.39% | 96,229.398 |
| 28 ago 2026 | 1.71 | 1.76 | 1.56 | 1.67 | −2.34% | 167,802.233 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.