Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.219	1.267	1.180	1.267	355,012	+0.03(+2.34%)
Feb 28, 2024	1.238	1.258	1.200	1.238	287,680	-0.02(-1.54%)
Feb 27, 2024	1.287	1.287	1.180	1.258	308,057	-0.01(-0.76%)
Feb 26, 2024	1.180	1.276	1.113	1.267	369,348	+0.09(+7.38%)
Feb 23, 2024	1.122	1.180	1.093	1.180	378,762	+0.06(+5.17%)
Feb 22, 2024	1.151	1.161	1.045	1.122	409,970	+0.00(+0.00%)
Feb 21, 2024	1.035	1.122	0.9820	1.122	357,333	+0.10(+9.43%)
Feb 20, 2024	0.9965	1.035	0.9772	1.026	309,396	+0.00(+0.00%)
Feb 16, 2024	1.055	1.055	0.9965	1.026	142,116	-0.03(-2.75%)
Feb 15, 2024	0.9965	1.055	0.9868	1.055	218,556	-0.01(-0.91%)
Feb 14, 2024	0.9578	1.064	0.9578	1.064	163,788	+0.10(+10.00%)
Feb 13, 2024	0.9651	0.9675	0.9600	0.9675	138,212	-0.01(-0.99%)
Feb 12, 2024	0.9675	1.006	0.9579	0.9772	111,136	+0.01(+1.00%)
Feb 09, 2024	0.9675	0.9772	0.9578	0.9675	211,038	+0.00(+0.00%)
Feb 08, 2024	0.9965	1.016	0.9641	0.9675	258,836	-0.05(-4.76%)
Feb 07, 2024	0.9675	1.074	0.9543	1.016	307,365	+0.03(+2.94%)
Feb 06, 2024	1.006	1.006	0.9481	0.9868	259,579	-0.01(-0.97%)
Feb 05, 2024	0.9288	1.026	0.9288	0.9965	242,934	+0.07(+7.99%)
Feb 02, 2024	0.9772	0.9772	0.9097	0.9228	71,196	-0.02(-1.67%)
Feb 01, 2024	0.9652	0.9652	0.9288	0.9385	103,268	-0.01(-1.02%)
Jan 31, 2024	0.9385	0.9481	0.9191	0.9481	157,006	+0.00(+0.00%)
Jan 30, 2024	0.9578	0.9772	0.9389	0.9481	61,677	-0.01(-1.01%)
Jan 29, 2024	0.9675	0.9675	0.9482	0.9578	32,309	-0.01(-1.00%)
Jan 26, 2024	0.9481	0.9772	0.9481	0.9675	20,808	-0.01(-0.99%)
Jan 25, 2024	0.9481	0.9772	0.9409	0.9772	69,223	+0.01(+1.00%)
Jan 24, 2024	1.026	1.026	0.9406	0.9675	137,243	+0.00(+0.00%)
Jan 23, 2024	0.9481	0.9868	0.9481	0.9675	202,222	+0.00(+0.00%)
Jan 22, 2024	0.9675	0.9772	0.9578	0.9675	79,681	+0.00(+0.00%)
Jan 19, 2024	0.9481	0.9675	0.9481	0.9675	40,560	+0.01(+0.57%)
Jan 18, 2024	0.9578	0.9867	0.9480	0.9620	82,363	+0.02(+2.01%)
Jan 17, 2024	0.9385	0.9867	0.9385	0.9430	33,613	-0.01(-1.55%)
Jan 16, 2024	0.9868	0.9854	0.9385	0.9578	119,465	-0.03(-2.94%)
Jan 12, 2024	1.026	1.026	0.9615	0.9868	182,895	+0.01(+0.99%)
Jan 11, 2024	0.9772	1.006	0.9772	0.9772	69,669	-0.01(-0.98%)
Jan 10, 2024	0.9675	1.006	0.9675	0.9868	68,482	+0.01(+1.08%)
Jan 09, 2024	0.9675	0.9965	0.9675	0.9763	58,871	-0.01(-1.01%)
Jan 08, 2024	1.035	1.035	0.9675	0.9862	116,435	-0.03(-3.37%)
Jan 05, 2024	1.026	1.034	0.9675	1.021	172,838	+0.04(+4.46%)
Jan 04, 2024	0.9772	0.9952	0.9675	0.9772	144,427	+0.00(+0.00%)
Jan 03, 2024	1.055	1.055	0.9772	0.9772	176,502	-0.03(-2.77%)
Jan 02, 2024	0.9772	1.006	0.9675	1.005	125,570	-0.00(-0.12%)
Dec 29, 2023	1.016	1.026	0.9675	1.006	212,987	-0.01(-0.95%)
Dec 28, 2023	1.026	1.026	0.9772	1.016	228,807	+0.01(+0.96%)
Dec 27, 2023	1.016	1.026	0.9965	1.006	137,416	+0.00(+0.00%)
Dec 26, 2023	1.026	1.026	0.9965	1.006	72,040	-0.02(-1.89%)
Dec 22, 2023	1.016	1.045	0.9772	1.026	177,922	-0.01(-0.93%)
Dec 21, 2023	1.016	1.045	1.006	1.035	150,547	+0.00(+0.00%)
Dec 20, 2023	1.055	1.113	1.006	1.035	237,012	-0.02(-1.83%)
Dec 19, 2023	1.035	1.055	1.026	1.055	109,002	+0.01(+0.93%)
Dec 18, 2023	1.006	1.064	0.9868	1.045	127,660	+0.03(+2.86%)
Dec 15, 2023	1.074	1.093	1.016	1.016	192,560	-0.08(-7.08%)
Dec 14, 2023	1.103	1.122	1.035	1.093	128,737	-0.03(-2.59%)
Dec 13, 2023	1.161	1.161	1.103	1.122	73,248	-0.03(-2.52%)
Dec 12, 2023	1.161	1.171	1.103	1.151	135,437	+0.01(+0.85%)
Dec 11, 2023	1.113	1.159	1.113	1.142	85,979	+0.00(+0.00%)
Dec 08, 2023	1.142	1.190	1.113	1.142	156,774	-0.03(-2.35%)
Dec 07, 2023	1.161	1.171	1.093	1.169	107,382	-0.04(-3.20%)
Dec 06, 2023	1.122	1.209	1.045	1.208	96,595	+0.09(+7.87%)
Dec 05, 2023	1.093	1.122	1.084	1.120	88,800	+0.01(+0.63%)
Dec 04, 2023	1.171	1.171	1.045	1.113	184,258	-0.02(-1.71%)