Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1.374	1.403	1.335	1.335	493,251	-0.02(-1.43%)
Dec 30, 2021	1.287	1.383	1.151	1.354	479,978	+0.07(+5.26%)
Dec 29, 2021	1.296	1.316	1.287	1.287	184,999	-0.02(-1.48%)
Dec 28, 2021	1.267	1.325	1.267	1.306	203,057	-0.02(-1.46%)
Dec 27, 2021	1.316	1.343	1.316	1.325	154,520	+0.01(+0.74%)
Dec 23, 2021	1.335	1.388	1.316	1.316	264,321	-0.03(-2.16%)
Dec 22, 2021	1.364	1.369	1.345	1.345	72,150	-0.03(-2.11%)
Dec 21, 2021	1.335	1.393	1.335	1.374	144,914	+0.06(+4.41%)
Dec 20, 2021	1.374	1.403	1.287	1.316	304,318	-0.03(-2.16%)
Dec 17, 2021	1.345	1.442	1.325	1.345	357,418	-0.03(-2.11%)
Dec 16, 2021	1.335	1.403	1.325	1.374	263,144	+0.07(+5.18%)
Dec 15, 2021	1.325	1.335	1.306	1.306	380,121	-0.04(-2.88%)
Dec 14, 2021	1.393	1.393	1.325	1.345	339,034	-0.02(-1.42%)
Dec 13, 2021	1.345	1.420	1.345	1.364	197,571	+0.03(+2.17%)
Dec 10, 2021	1.316	1.383	1.316	1.335	206,134	+0.01(+0.73%)
Dec 09, 2021	1.374	1.422	1.325	1.325	373,569	-0.07(-4.86%)
Dec 08, 2021	1.354	1.451	1.287	1.393	541,468	+0.00(+0.00%)
Dec 07, 2021	1.248	1.422	1.238	1.393	803,646	+0.17(+14.29%)
Dec 06, 2021	1.306	1.306	1.161	1.219	1,062,467	-0.11(-8.03%)
Dec 03, 2021	1.354	1.403	1.258	1.325	806,587	-0.03(-2.14%)
Dec 02, 2021	1.335	1.354	1.277	1.354	1,015,050	-0.03(-2.10%)
Dec 01, 2021	1.471	1.538	1.354	1.383	980,208	-0.07(-4.67%)
Nov 30, 2021	1.558	1.866	1.422	1.451	3,104,823	-0.01(-0.66%)
Nov 29, 2021	1.335	1.935	1.325	1.461	5,049,078	+0.14(+10.22%)
Nov 26, 2021	1.277	1.345	1.267	1.325	312,114	-0.02(-1.44%)
Nov 24, 2021	1.432	1.432	1.296	1.345	741,983	-0.09(-6.08%)
Nov 23, 2021	1.480	1.519	1.413	1.432	607,423	-0.09(-5.73%)
Nov 22, 2021	1.664	1.674	1.509	1.519	593,549	-0.17(-10.29%)
Nov 19, 2021	1.712	1.741	1.664	1.693	230,691	-0.05(-2.78%)
Nov 18, 2021	1.741	1.741	1.722	1.741	143,128	-0.01(-0.55%)
Nov 17, 2021	1.741	1.780	1.693	1.751	223,314	-0.02(-1.09%)
Nov 16, 2021	1.838	1.838	1.761	1.770	572,313	-0.15(-7.58%)
Nov 15, 2021	1.935	1.935	1.896	1.916	127,075	-0.03(-1.49%)
Nov 12, 2021	1.916	1.993	1.916	1.945	291,100	+0.02(+1.01%)
Nov 11, 2021	1.935	1.945	1.906	1.925	300,935	+0.00(+0.00%)
Nov 10, 2021	1.877			1.925	263,694	+0.07(+3.65%)
Nov 09, 2021	1.964	1.964	1.819	1.858	541,704	-0.13(-6.34%)
Nov 08, 2021	2.080	2.080	1.954	1.983	455,758	-0.02(-0.97%)
Nov 05, 2021	2.012	2.080	1.949	2.003	259,885	-0.05(-2.36%)
Nov 04, 2021	2.138	2.162	2.032	2.051	175,371	-0.12(-5.36%)
Nov 03, 2021	1.974	2.177	1.974	2.167	440,697	+0.16(+8.21%)
Nov 02, 2021	2.051	2.051	1.954	2.003	207,537	-0.04(-1.90%)
Nov 01, 2021	1.954	2.061	1.954	2.041	215,942	+0.09(+4.46%)
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%)