Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	1.035	1.084	1.026	1.055	117,717	+0.00(+0.00%)
Sep 30, 2022	1.026	1.084	1.026	1.055	309,425	+0.01(+0.93%)
Sep 29, 2022	1.026	1.113	1.026	1.045	26,688	-0.01(-1.17%)
Sep 28, 2022	1.064	1.084	1.043	1.057	37,622	-0.02(-1.55%)
Sep 27, 2022	1.132	1.161	0.9965	1.074	154,594	-0.06(-5.13%)
Sep 26, 2022	1.151	1.161	1.113	1.132	24,437	+0.00(+0.00%)
Sep 23, 2022	1.132	1.180	1.113	1.132	115,292	-0.03(-2.50%)
Sep 22, 2022	1.122	1.161	1.122	1.161	33,319	+0.01(+0.84%)
Sep 21, 2022	1.122	1.180	1.122	1.151	408,049	-0.01(-0.83%)
Sep 20, 2022	1.142	1.200	1.142	1.161	72,628	+0.01(+0.84%)
Sep 19, 2022	1.219	1.219	1.113	1.151	146,380	-0.09(-7.03%)
Sep 16, 2022	1.161	1.258	1.124	1.238	239,134	+0.10(+8.47%)
Sep 15, 2022	1.113	1.180	1.113	1.142	61,694	+0.00(+0.00%)
Sep 14, 2022	1.161	1.190	1.103	1.142	46,272	-0.02(-1.67%)
Sep 13, 2022	1.122	1.161	1.103	1.161	383,172	+0.04(+3.45%)
Sep 12, 2022	1.171	1.171	1.103	1.122	72,254	-0.04(-3.33%)
Sep 09, 2022	1.248	1.258	1.122	1.161	278,390	+0.03(+2.56%)
Sep 08, 2022	1.142	1.200	1.104	1.132	82,740	+0.02(+1.74%)
Sep 07, 2022	1.151	1.200	1.113	1.113	18,989	-0.03(-2.54%)
Sep 06, 2022	1.238	1.296	1.113	1.142	65,333	+0.03(+2.61%)
Sep 02, 2022	1.064	1.142	1.064	1.113	38,507	+0.03(+2.68%)