Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.258	1.258	1.132	1.161	88,332	-0.06(-4.76%)
Nov 29, 2023	1.219	1.237	1.180	1.219	92,935	+0.00(+0.00%)
Nov 28, 2023	1.142	1.219	1.142	1.219	77,701	+0.07(+5.88%)
Nov 27, 2023	1.151	1.161	1.122	1.151	51,234	+0.03(+2.59%)
Nov 24, 2023	1.103	1.122	1.103	1.122	19,511	+0.03(+2.66%)
Nov 22, 2023	1.113	1.117	1.093	1.093	10,991	-0.04(-3.42%)
Nov 21, 2023	1.103	1.132	1.103	1.132	53,634	+0.03(+2.63%)
Nov 20, 2023	1.103	1.132	1.093	1.103	88,148	-0.01(-0.87%)
Nov 17, 2023	1.103	1.127	1.084	1.113	97,639	+0.02(+1.77%)
Nov 16, 2023	1.132	1.132	1.084	1.093	25,046	-0.03(-2.59%)
Nov 15, 2023	1.113	1.132	1.113	1.122	32,596	+0.00(+0.00%)
Nov 14, 2023	1.113	1.142	1.084	1.122	53,441	+0.02(+1.75%)
Nov 13, 2023	1.064	1.132	1.064	1.103	28,216	+0.03(+2.70%)
Nov 10, 2023	1.132	1.132	1.045	1.074	75,321	-0.04(-3.48%)
Nov 09, 2023	1.142	1.142	1.113	1.113	21,467	-0.03(-2.54%)
Nov 08, 2023	1.142	1.151	1.122	1.142	24,863	+0.01(+0.86%)
Nov 07, 2023	1.142	1.142	1.122	1.132	36,316	+0.01(+0.86%)
Nov 06, 2023	1.132	1.151	1.103	1.122	95,303	+0.02(+2.20%)
Nov 03, 2023	1.026	1.112	1.026	1.098	53,620	+0.07(+7.08%)
Nov 02, 2023	1.026	1.064	1.016	1.026	33,627	-0.01(-0.93%)
Nov 01, 2023	1.006	1.045	0.9868	1.035	49,080	+0.04(+3.88%)
Oct 31, 2023	0.9868	1.026	0.9868	0.9965	73,555	+0.01(+0.98%)
Oct 30, 2023	1.006	1.016	0.9868	0.9868	57,771	-0.03(-2.86%)
Oct 27, 2023	1.045	1.045	1.006	1.016	33,356	+0.01(+0.96%)
Oct 26, 2023	0.9965	1.016	0.9965	1.006	48,886	+0.02(+1.96%)
Oct 25, 2023	0.9772	0.9965	0.9772	0.9868	54,003	+0.00(+0.00%)
Oct 24, 2023	0.9675	1.016	0.9675	0.9868	61,735	-0.02(-1.92%)
Oct 23, 2023	0.9675	1.016	0.9675	1.006	55,746	+0.01(+0.97%)
Oct 20, 2023	1.006	1.016	0.9868	0.9965	46,375	-0.01(-0.96%)
Oct 19, 2023	0.9965	1.026	0.9965	1.006	29,117	-0.01(-0.95%)
Oct 18, 2023	1.016	1.025	1.006	1.016	16,323	-0.04(-3.67%)
Oct 17, 2023	1.161	1.161	1.016	1.055	84,815	-0.01(-0.91%)
Oct 16, 2023	1.035	1.084	1.035	1.064	101,653	+0.03(+2.80%)
Oct 13, 2023	1.006	1.045	1.006	1.035	59,032	+0.01(+0.94%)
Oct 12, 2023	1.035	1.064	1.016	1.026	92,015	-0.02(-1.85%)
Oct 11, 2023	1.084	1.084	1.035	1.045	38,410	+0.02(+1.89%)
Oct 10, 2023	0.9481	1.055	0.9505	1.026	355,080	+0.04(+3.92%)
Oct 09, 2023	1.055	1.064	0.9868	0.9868	163,204	-0.07(-6.42%)
Oct 06, 2023	1.074	1.075	1.055	1.055	46,772	-0.01(-0.91%)
Oct 05, 2023	1.084	1.113	1.064	1.064	114,619	-0.04(-3.51%)
Oct 04, 2023	1.113	1.132	1.103	1.103	34,100	-0.03(-2.56%)
Oct 03, 2023	1.142	1.142	1.122	1.132	23,893	+0.01(+0.86%)
Oct 02, 2023	1.142	1.144	1.122	1.122	38,485	+0.00(+0.00%)
Sep 29, 2023	1.151	1.166	1.122	1.122	136,010	-0.04(-3.33%)
Sep 28, 2023	1.161	1.171	1.142	1.161	59,970	+0.02(+1.69%)
Sep 27, 2023	1.171	1.171	1.137	1.142	187,597	-0.02(-1.67%)
Sep 26, 2023	1.219	1.219	1.161	1.161	150,294	-0.05(-4.00%)
Sep 25, 2023	1.219	1.229	1.195	1.209	79,315	-0.03(-2.34%)
Sep 22, 2023	1.238	1.248	1.229	1.238	77,435	+0.00(+0.00%)
Sep 21, 2023	1.248	1.248	1.229	1.238	229,622	+0.00(+0.00%)
Sep 20, 2023	1.248	1.282	1.229	1.238	217,361	-0.01(-0.78%)
Sep 19, 2023	1.200	1.267	1.190	1.248	272,243	+0.06(+4.88%)
Sep 18, 2023	1.238	1.238	1.180	1.190	128,462	-0.02(-1.60%)
Sep 15, 2023	1.209	1.238	1.209	1.209	155,464	-0.01(-0.79%)
Sep 14, 2023	1.200	1.238	1.200	1.219	157,026	+0.01(+0.80%)
Sep 13, 2023	1.209	1.238	1.209	1.209	115,135	-0.02(-1.57%)
Sep 12, 2023	1.267	1.281	1.180	1.229	263,231	-0.05(-3.79%)
Sep 11, 2023	1.287	1.316	1.267	1.277	154,807	-0.01(-0.75%)
Sep 08, 2023	1.442	1.442	1.287	1.287	318,722	-0.13(-8.90%)
Sep 07, 2023	1.471	1.500	1.403	1.413	423,691	-0.06(-3.95%)
Sep 06, 2023	1.461	1.490	1.451	1.471	331,452	+0.01(+0.66%)
Sep 05, 2023	1.509	1.519	1.461	1.461	138,731	-0.07(-4.43%)