Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	2.032	2.041	1.954	1.954	231,156	-0.08(-3.81%)
Oct 28, 2021	2.032	2.128	2.000	2.032	173,925	-0.05(-2.33%)
Oct 27, 2021	2.109	2.147	2.070	2.080	172,490	-0.07(-3.15%)
Oct 26, 2021	2.235		2.128	2.148	138,520	-0.05(-2.20%)
Oct 25, 2021	2.157	2.225	2.109	2.196	228,550	+0.05(+2.25%)
Oct 22, 2021	2.119	2.157	2.109	2.148	164,655	-0.06(-2.63%)
Oct 21, 2021	2.157	2.206	2.101	2.206	312,756	+0.12(+5.56%)
Oct 20, 2021	2.254	2.274	2.041	2.090	482,811	-0.13(-5.68%)
Oct 19, 2021	1.983	2.245	1.954	2.216	602,203	+0.23(+11.71%)
Oct 18, 2021	2.051	2.061	1.945	1.983	497,927	-0.09(-4.21%)
Oct 15, 2021	2.187	2.206	2.032	2.070	363,764	-0.05(-2.28%)
Oct 14, 2021	2.312	2.312	2.051	2.119	456,032	-0.16(-7.20%)
Oct 13, 2021	2.341	2.370	2.235	2.283	179,669	+0.01(+0.43%)
Oct 12, 2021	2.399	2.413	2.274	2.274	97,399	-0.05(-2.08%)
Oct 11, 2021	2.448	2.554	2.283	2.322	197,118	-0.07(-2.83%)
Oct 08, 2021	2.477	2.496	2.356	2.390	175,880	-0.01(-0.40%)
Oct 07, 2021	2.496	2.496	2.341	2.399	311,858	+0.03(+1.22%)
Oct 06, 2021	2.390	2.409	2.342	2.370	173,488	+0.02(+0.82%)
Oct 05, 2021	2.196	2.359	2.129	2.351	457,134	+0.22(+10.45%)
Oct 04, 2021	2.225	2.235	2.095	2.128	210,735	-0.16(-7.17%)
Oct 01, 2021	2.293	2.341	2.254	2.293	144,351	-0.02(-0.84%)
Sep 30, 2021	2.361	2.408	2.274	2.312	245,094	-0.05(-2.05%)
Sep 29, 2021	2.477	2.508	2.322	2.361	295,184	-0.06(-2.40%)
Sep 28, 2021	2.506	2.543	2.419	2.419	370,819	-0.07(-2.72%)
Sep 27, 2021	2.603	2.603	2.467	2.486	341,401	-0.13(-4.82%)
Sep 24, 2021	2.709	2.748	2.515	2.612	290,612	-0.09(-3.23%)
Sep 23, 2021	2.738	2.777	2.691	2.699	100,383	-0.07(-2.45%)
Sep 22, 2021	2.757	2.796	2.728	2.767	82,311	+0.04(+1.42%)
Sep 21, 2021	2.719	2.752	2.689	2.728	230,986	+0.05(+1.80%)
Sep 20, 2021	2.786	2.864	2.627	2.680	478,955	-0.23(-7.97%)
Sep 17, 2021	2.854	2.912	2.830	2.912	420,128	+0.09(+3.08%)
Sep 16, 2021	2.786	2.825	2.738	2.825	362,899	+0.06(+2.10%)
Sep 15, 2021	2.806	2.835	2.738	2.767	346,646	-0.05(-1.72%)
Sep 14, 2021	2.912	3.048	2.796	2.815	527,303	-0.10(-3.32%)
Sep 13, 2021	3.106	3.135	2.883	2.912	880,806	-0.17(-5.64%)
Sep 10, 2021	3.328	3.384	3.057	3.086	1,105,573	-0.23(-7.00%)
Sep 09, 2021	3.367	3.667	3.280	3.318	1,075,366	-0.11(-3.11%)
Sep 08, 2021	3.938	4.112	3.338	3.425	2,660,765	-0.18(-5.09%)
Sep 07, 2021	3.541	3.681	3.473	3.609	788,359	+0.19(+5.67%)
Sep 03, 2021	3.599	3.657	3.396	3.415	322,842	-0.18(-5.11%)
Sep 02, 2021	3.560	3.676	3.483	3.599	466,395	+0.03(+0.81%)
Sep 01, 2021	3.483	3.599	3.318	3.570	484,730	+0.15(+4.53%)
Aug 31, 2021	3.289	3.512	3.260	3.415	698,650	+0.15(+4.75%)
Aug 30, 2021	3.193	3.473	3.124	3.260	727,443	+0.08(+2.43%)
Aug 27, 2021	3.270	3.309	3.144	3.183	446,541	-0.09(-2.66%)
Aug 26, 2021	3.367	3.386	3.202	3.270	680,592	-0.09(-2.59%)
Aug 25, 2021	3.638	3.657	3.347	3.357	843,404	-0.34(-9.16%)
Aug 24, 2021	3.580	3.705	3.299	3.696	834,108	+0.28(+8.22%)
Aug 23, 2021	3.541	3.647	3.289	3.415	744,370	-0.08(-2.22%)
Aug 20, 2021	3.415	3.580	3.357	3.493	761,050	+0.03(+0.84%)
Aug 19, 2021	3.570	3.734	3.454	3.464	682,984	-0.30(-7.97%)
Aug 18, 2021	4.034	4.209	3.483	3.764	1,273,832	-0.01(-0.26%)
Aug 17, 2021	3.309	4.576	3.231	3.773	5,060,474	+0.44(+13.04%)
Aug 16, 2021	3.357	3.415	3.193	3.338	206,540	-0.04(-1.15%)
Aug 13, 2021	3.483	3.502	3.318	3.377	233,600	-0.13(-3.59%)
Aug 12, 2021	3.696	3.764	3.502	3.502	293,682	-0.33(-8.59%)
Aug 11, 2021	3.686	3.928	3.589	3.831	412,427	+0.11(+2.86%)
Aug 10, 2021	3.793	3.841	3.618	3.725	214,000	-0.05(-1.28%)
Aug 09, 2021	3.812	3.909	3.725	3.773	314,892	-0.01(-0.26%)
Aug 06, 2021	3.638	3.880	3.328	3.783	1,044,676	+0.13(+3.44%)
Aug 05, 2021	3.812	3.841	3.570	3.657	581,251	-0.16(-4.30%)
Aug 04, 2021	3.957	3.968	3.822	3.822	466,755	-0.13(-3.19%)
Aug 03, 2021	4.005	4.054	3.831	3.947	246,721	-0.09(-2.16%)