Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.529	1.582	1.509	1.558	350,410	+0.02(+1.26%)
Aug 30, 2023	1.509	1.567	1.509	1.538	68,330	+0.02(+1.27%)
Aug 29, 2023	1.519	1.538	1.519	1.519	51,367	-0.02(-1.26%)
Aug 28, 2023	1.529	1.562	1.529	1.538	107,832	+0.01(+0.63%)
Aug 25, 2023	1.558	1.562	1.519	1.529	181,558	+0.01(+0.64%)
Aug 24, 2023	1.558	1.577	1.519	1.519	277,180	-0.02(-1.26%)
Aug 23, 2023	1.548	1.577	1.529	1.538	268,023	+0.00(+0.00%)
Aug 22, 2023	1.587	1.587	1.533	1.538	479,856	-0.05(-3.05%)
Aug 21, 2023	1.577	1.621	1.543	1.587	1,133,795	+0.01(+0.61%)
Aug 18, 2023	1.596	1.625	1.562	1.577	535,896	-0.02(-1.21%)
Aug 17, 2023	1.587	1.616	1.545	1.596	670,936	-0.01(-0.60%)
Aug 16, 2023	1.567	1.606	1.523	1.606	831,705	+0.02(+1.22%)
Aug 15, 2023	1.606	1.606	1.533	1.587	856,517	-0.03(-1.80%)
Aug 14, 2023	1.616	1.630	1.577	1.616	751,705	+0.01(+0.60%)
Aug 11, 2023	1.703	1.712	1.567	1.606	650,133	-0.11(-6.21%)
Aug 10, 2023	1.654	1.717	1.621	1.712	913,545	+0.06(+3.51%)
Aug 09, 2023	1.645	1.681	1.601	1.654	629,342	+0.01(+0.59%)
Aug 08, 2023	1.693	1.693	1.616	1.645	798,331	-0.06(-3.41%)
Aug 07, 2023	1.712	1.722	1.664	1.703	726,283	-0.02(-1.12%)
Aug 04, 2023	1.722	1.770	1.708	1.722	676,694	-0.03(-1.66%)
Aug 03, 2023	1.770	1.770	1.703	1.751	817,751	+0.03(+1.69%)
Aug 02, 2023	1.770	1.785	1.712	1.722	714,853	-0.05(-2.73%)
Aug 01, 2023	1.751	1.800	1.722	1.770	914,869	-0.02(-1.08%)
Jul 31, 2023	1.809	1.838	1.756	1.790	829,313	-0.03(-1.60%)
Jul 28, 2023	1.829	1.838	1.751	1.819	1,263,168	-0.01(-0.53%)
Jul 27, 2023	1.877	1.877	1.751	1.829	955,744	-0.03(-1.56%)
Jul 26, 2023	1.867	1.867	1.751	1.858	858,998	+0.00(+0.00%)
Jul 25, 2023	1.974	1.993	1.820	1.858	684,605	-0.12(-5.88%)
Jul 24, 2023	1.935	1.983	1.838	1.974	848,337	+0.04(+2.00%)
Jul 21, 2023	1.838	1.945	1.800	1.935	912,049	+0.08(+4.17%)
Jul 20, 2023	1.896	1.925	1.829	1.858	691,294	-0.03(-1.54%)
Jul 19, 2023	1.935	1.974	1.858	1.887	764,051	-0.01(-0.51%)
Jul 18, 2023	1.896	1.916	1.849	1.896	662,828	+0.01(+0.51%)
Jul 17, 2023	1.993	2.037	1.843	1.887	921,138	-0.09(-4.41%)
Jul 14, 2023	2.090	2.128	1.964	1.974	1,011,969	-0.11(-5.12%)
Jul 13, 2023	2.003	2.099	1.988	2.080	869,545	+0.08(+3.86%)
Jul 12, 2023	1.964	2.017	1.925	2.003	794,145	+0.03(+1.47%)
Jul 11, 2023	1.983	2.041	1.920	1.974	932,671	-0.01(-0.49%)
Jul 10, 2023	1.974	2.046	1.945	1.983	1,469,957	+0.00(+0.00%)
Jul 07, 2023	1.809	1.993	1.809	1.983	1,744,270	+0.14(+7.33%)
Jul 06, 2023	1.896	1.925	1.800	1.848	996,327	-0.07(-3.54%)
Jul 05, 2023	1.945	1.959	1.829	1.916	2,021,467	-0.02(-1.00%)
Jul 03, 2023	1.983	2.051	1.906	1.935	798,375	-0.08(-3.85%)
Jun 30, 2023	2.003	2.080	1.770	2.012	1,513,079	-0.01(-0.48%)
Jun 29, 2023	2.216	2.283	1.983	2.022	1,347,264	-0.20(-9.13%)
Jun 28, 2023	2.283	2.283	2.138	2.225	2,046,200	-0.04(-1.71%)
Jun 27, 2023	2.322	2.322	2.206	2.264	1,095,117	-0.10(-4.10%)
Jun 26, 2023	2.351	2.370	2.235	2.361	1,431,771	+0.01(+0.41%)
Jun 23, 2023	2.216	2.361	2.196	2.351	1,596,952	+0.13(+5.65%)
Jun 22, 2023	2.399	2.399	2.157	2.225	1,091,697	-0.17(-7.26%)
Jun 21, 2023	2.399	2.409	2.283	2.399	1,711,398	+0.00(+0.00%)
Jun 20, 2023	2.496	2.496	2.303	2.399	1,033,107	-0.07(-2.74%)
Jun 16, 2023	2.390	2.467	2.312	2.467	1,214,398	+0.09(+3.66%)
Jun 15, 2023	2.380	2.399	2.303	2.380	1,091,862	+0.00(+0.00%)
Jun 14, 2023	2.380	2.399	2.298	2.380	1,087,706	+0.00(+0.00%)
Jun 13, 2023	2.370	2.399	2.264	2.380	1,152,693	-0.01(-0.40%)
Jun 12, 2023	2.428	2.428	2.303	2.390	813,136	-0.02(-0.80%)
Jun 09, 2023	2.351	2.419	2.264	2.409	735,122	+0.09(+3.75%)
Jun 08, 2023	2.264	2.322	2.201	2.322	879,764	+0.06(+2.56%)
Jun 07, 2023	2.274	2.312	2.225	2.264	779,103	-0.04(-1.68%)
Jun 06, 2023	2.128	2.303	1.993	2.303	634,786	+0.02(+0.85%)
Jun 05, 2023	2.206	2.283	2.012	2.283	816,883	+0.02(+0.85%)
Jun 02, 2023	2.361	2.477	2.148	2.264	772,107	-0.15(-6.40%)