Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	2.980	3.222	2.825	3.222	1,599,128	-0.03(-0.89%)
Dec 29, 2022	2.883	3.251	2.709	3.251	1,495,846	+0.30(+10.16%)
Dec 28, 2022	3.164	3.164	2.728	2.951	844,743	-0.20(-6.44%)
Dec 27, 2022	2.931	3.193	2.661	3.154	1,387,396	+0.20(+6.89%)
Dec 23, 2022	2.719	3.096	2.544	2.951	1,777,728	+0.26(+9.71%)
Dec 22, 2022	2.361	2.719	2.274	2.690	909,347	+0.28(+11.65%)
Dec 21, 2022	2.206	2.419	2.128	2.409	791,571	+0.20(+9.21%)
Dec 20, 2022	2.187	2.206	2.061	2.206	163,063	+0.02(+0.88%)
Dec 19, 2022	2.119	2.225	2.119	2.187	406,897	+0.07(+3.20%)
Dec 16, 2022	2.041	2.157	2.032	2.119	327,207	+0.03(+1.39%)
Dec 15, 2022	1.993	2.099	1.935	2.090	253,028	+0.07(+3.35%)
Dec 14, 2022	2.041	2.090	1.877	2.022	454,502	-0.07(-3.24%)
Dec 13, 2022	2.177	2.225	1.887	2.090	519,035	-0.01(-0.46%)
Dec 12, 2022	2.119	2.138	1.935	2.099	364,856	-0.08(-3.56%)
Dec 09, 2022	2.138	2.225	2.032	2.177	384,373	+0.04(+1.81%)
Dec 08, 2022	1.993	2.138	1.935	2.138	574,035	+0.19(+9.95%)
Dec 07, 2022	1.974	2.032	1.772	1.945	758,634	-0.07(-3.37%)
Dec 06, 2022	1.887	2.051	1.752	2.012	1,266,822	+0.24(+13.66%)
Dec 05, 2022	1.567	2.080	1.567	1.770	1,251,536	+0.21(+13.66%)
Dec 02, 2022	1.519	1.616	1.519	1.558	213,222	-0.01(-0.62%)
Dec 01, 2022	1.606	1.606	1.529	1.567	70,027	+0.01(+0.62%)
Nov 30, 2022	1.587	1.606	1.519	1.558	144,588	+0.00(+0.00%)
Nov 29, 2022	1.587	1.587	1.519	1.558	107,304	+0.00(+0.00%)
Nov 28, 2022	1.548	1.596	1.500	1.558	123,716	+0.04(+2.55%)
Nov 25, 2022	1.577	1.577	1.519	1.519	39,430	-0.04(-2.48%)
Nov 23, 2022	1.471	1.596	1.442	1.558	42,636	+0.10(+6.62%)
Nov 22, 2022	1.577	1.577	1.451	1.461	60,945	-0.09(-5.63%)
Nov 21, 2022	1.519	1.567	1.393	1.548	71,904	-0.02(-1.23%)
Nov 18, 2022	1.567	1.625	1.509	1.567	377,580	+0.02(+1.25%)
Nov 17, 2022	1.509	1.591	1.509	1.548	48,910	-0.01(-0.62%)
Nov 16, 2022	1.548	1.577	1.501	1.558	104,412	+0.01(+0.62%)
Nov 15, 2022	1.577	1.607	1.519	1.548	362,124	+0.02(+1.27%)
Nov 14, 2022	1.538	1.548	1.461	1.529	51,140	+0.01(+0.64%)
Nov 11, 2022	1.558	1.587	1.451	1.519	505,644	-0.07(-4.27%)
Nov 10, 2022	1.345	1.587	1.345	1.587	114,416	+0.27(+20.59%)
Nov 09, 2022	1.345	1.374	1.306	1.316	16,800	+0.00(+0.00%)
Nov 08, 2022	1.325	1.354	1.297	1.316	43,535	+0.03(+2.26%)
Nov 07, 2022	1.442	1.469	1.287	1.287	228,362	-0.15(-10.74%)
Nov 04, 2022	1.442	1.480	1.354	1.442	402,738	+0.09(+6.43%)
Nov 03, 2022	1.383	1.403	1.306	1.354	733,460	-0.04(-2.78%)
Nov 02, 2022	1.432	1.432	1.277	1.393	417,818	-0.02(-1.37%)
Nov 01, 2022	1.277	1.422	1.277	1.413	276,962	+0.15(+12.31%)
Oct 31, 2022	1.461	1.461	1.171	1.258	343,996	-0.17(-12.16%)
Oct 28, 2022	1.306	1.471	1.306	1.432	313,729	+0.06(+4.23%)
Oct 27, 2022	1.383	1.383	1.306	1.374	87,772	+0.00(+0.00%)
Oct 26, 2022	1.335	1.374	1.267	1.374	83,214	+0.06(+4.41%)
Oct 25, 2022	1.345	1.380	1.296	1.316	121,976	-0.08(-5.56%)
Oct 24, 2022	1.277	1.393	1.234	1.393	679,416	+0.02(+1.41%)
Oct 21, 2022	1.296	1.393	1.219	1.374	299,114	+0.08(+5.97%)
Oct 20, 2022	1.209	1.325	1.132	1.296	359,476	+0.05(+3.88%)
Oct 19, 2022	1.132	1.306	1.093	1.248	642,133	+0.15(+14.16%)
Oct 18, 2022	1.064	1.142	1.029	1.093	70,191	+0.06(+5.61%)
Oct 17, 2022	1.064	1.064	0.9385	1.035	156,013	+0.00(+0.00%)
Oct 14, 2022	1.016	1.074	1.016	1.035	26,766	+0.00(+0.00%)
Oct 13, 2022	1.026	1.074	1.016	1.035	40,228	+0.00(+0.00%)
Oct 12, 2022	1.064	1.074	1.026	1.035	35,297	-0.01(-0.93%)
Oct 11, 2022	1.084	1.084	1.026	1.045	121,547	-0.03(-2.70%)
Oct 10, 2022	1.093	1.103	1.074	1.074	299,397	-0.03(-2.63%)
Oct 07, 2022	1.122	1.122	1.093	1.103	239,088	-0.04(-3.39%)
Oct 06, 2022	1.171	1.171	1.113	1.142	49,490	+0.02(+1.72%)
Oct 05, 2022	1.103	1.132	1.084	1.122	35,554	+0.05(+4.51%)
Oct 04, 2022	1.074	1.103	1.064	1.074	42,329	+0.02(+1.83%)