Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.219	1.219	1.093	1.190	97,541	-0.02(-1.60%)
Jul 28, 2022	1.209	1.209	1.190	1.209	20,237	+0.02(+1.63%)
Jul 27, 2022	1.219	1.219	1.161	1.190	21,046	+0.02(+1.65%)
Jul 26, 2022	1.325	1.325	1.171	1.171	78,265	-0.05(-3.97%)
Jul 25, 2022	1.267	1.267	1.209	1.219	56,369	-0.04(-3.08%)
Jul 22, 2022	1.248	1.267	1.209	1.258	53,527	+0.01(+0.77%)
Jul 21, 2022	1.258	1.258	1.229	1.248	36,688	-0.01(-0.77%)
Jul 20, 2022	1.267	1.267	1.248	1.258	38,266	-0.01(-0.76%)
Jul 19, 2022	1.442	1.442	1.238	1.267	73,305	-0.05(-3.68%)
Jul 18, 2022	1.364	1.364	1.263	1.316	29,051	+0.08(+6.25%)
Jul 15, 2022	1.238	1.277	1.238	1.238	23,519	+0.00(+0.00%)
Jul 14, 2022	1.219	1.267	1.209	1.238	16,301	-0.01(-0.78%)
Jul 13, 2022	1.200	1.267	1.200	1.248	13,556	+0.05(+4.03%)
Jul 12, 2022	1.248	1.306	1.151	1.200	136,425	-0.05(-3.88%)
Jul 11, 2022	1.287	1.306	1.238	1.248	27,190	-0.06(-4.44%)
Jul 08, 2022	1.345	1.383	1.287	1.306	51,608	-0.08(-5.59%)
Jul 07, 2022	1.354	1.383	1.335	1.383	72,306	+0.06(+4.38%)
Jul 06, 2022	1.267	1.325	1.267	1.325	30,807	+0.06(+4.58%)
Jul 05, 2022	1.219	1.287	1.209	1.267	45,254	+0.01(+0.77%)
Jul 01, 2022	1.219	1.290	1.219	1.258	32,762	+0.02(+1.56%)
Jun 30, 2022	1.229	1.258	1.229	1.238	51,919	-0.01(-0.78%)
Jun 29, 2022	1.200	1.258	1.200	1.248	52,858	+0.04(+3.20%)
Jun 28, 2022	1.248	1.267	1.209	1.209	125,396	-0.04(-3.10%)
Jun 27, 2022	1.287	1.287	1.209	1.248	157,553	+0.01(+0.78%)
Jun 24, 2022	1.229	1.335	1.200	1.238	681,687	+0.06(+4.92%)
Jun 23, 2022	1.180	1.209	1.171	1.180	153,384	-0.05(-3.94%)
Jun 22, 2022	1.325	1.335	1.171	1.229	247,910	-0.09(-6.62%)
Jun 21, 2022	1.422	1.480	1.296	1.316	313,797	-0.13(-8.72%)
Jun 17, 2022	1.383	1.451	1.358	1.442	166,973	+0.09(+6.43%)
Jun 16, 2022	1.451	1.490	1.287	1.354	243,380	-0.12(-7.89%)
Jun 15, 2022	1.732	1.732	1.399	1.471	1,146,573	-0.07(-4.40%)
Jun 14, 2022	1.500	1.587	1.461	1.538	541,474	+0.17(+12.77%)
Jun 13, 2022	1.287	1.364	1.238	1.364	377,723	+0.11(+8.46%)
Jun 10, 2022	1.238	1.306	1.209	1.258	107,959	+0.05(+4.00%)
Jun 09, 2022	1.161	1.219	1.161	1.209	32,865	+0.03(+2.46%)
Jun 08, 2022	1.180	1.354	1.180	1.180	209,574	+0.00(+0.00%)
Jun 07, 2022	1.180	1.219	1.180	1.180	45,696	-0.01(-0.81%)
Jun 06, 2022	1.200	1.258	1.161	1.190	93,994	+0.03(+2.50%)
Jun 03, 2022	1.171	1.200	1.161	1.161	14,053	-0.03(-2.44%)
Jun 02, 2022	1.132	1.238	1.132	1.190	58,290	+0.05(+4.24%)
Jun 01, 2022	1.171	1.171	1.103	1.142	49,404	-0.02(-1.67%)
May 31, 2022	1.084	1.229	1.084	1.161	97,869	+0.09(+8.11%)
May 27, 2022	1.064	1.084	1.055	1.074	8,048	+0.03(+2.78%)
May 26, 2022	1.006	1.064	1.006	1.045	29,192	+0.01(+0.94%)
May 25, 2022	1.016	1.050	0.9965	1.035	84,262	+0.01(+0.94%)
May 24, 2022	1.055	1.064	0.9965	1.026	103,942	-0.02(-1.85%)
May 23, 2022	1.026	1.064	1.026	1.045	25,533	+0.02(+1.89%)
May 20, 2022	1.026	1.082	1.016	1.026	41,752	-0.03(-2.75%)
May 19, 2022	1.093	1.093	1.026	1.055	18,455	+0.06(+5.82%)
May 18, 2022	1.035	1.064	0.9965	0.9965	57,337	-0.07(-6.36%)
May 17, 2022	1.055	1.084	1.045	1.064	80,083	+0.04(+3.77%)
May 16, 2022	1.064	1.093	0.9965	1.026	56,102	-0.05(-4.50%)
May 13, 2022	1.113	1.113	1.035	1.074	124,997	+0.00(+0.00%)
May 12, 2022	1.016	1.142	0.9772	1.074	73,027	+0.05(+4.72%)
May 11, 2022	1.113	1.113	1.016	1.026	113,367	-0.03(-3.06%)
May 10, 2022	1.055	1.122	0.9880	1.058	323,303	+0.03(+3.16%)
May 09, 2022	1.200	1.248	0.9481	1.026	562,326	-0.18(-15.20%)
May 06, 2022	1.442	1.442	1.093	1.209	198,251	-0.15(-11.35%)
May 05, 2022	1.432	1.480	1.364	1.364	103,894	-0.13(-8.44%)
May 04, 2022	1.442	1.490	1.422	1.490	95,769	+0.00(+0.00%)
May 03, 2022	1.500	1.500	1.471	1.490	19,223	+0.00(+0.00%)