Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	4.170	4.180	3.986	4.034	456,953	-0.05(-1.18%)
Jul 30, 2021	4.518	4.557	4.026	4.083	744,182	-0.56(-12.08%)
Jul 29, 2021	4.876	4.881	4.354	4.644	416,327	-0.14(-2.83%)
Jul 28, 2021	4.528	5.263	4.470	4.779	1,427,210	+0.64(+15.42%)
Jul 27, 2021	4.644	4.683	4.034	4.141	1,047,674	-0.75(-15.42%)
Jul 26, 2021	4.876	5.089	4.750	4.895	394,255	-0.58(-10.60%)
Jul 23, 2021	5.756	5.844	5.370	5.476	409,058	-0.54(-9.00%)
Jul 22, 2021	5.844	6.463	5.747	6.018	333,827	+0.01(+0.16%)
Jul 21, 2021	5.669	6.095	5.669	6.008	242,780	+0.39(+6.88%)
Jul 20, 2021	5.515	5.786	5.515	5.621	165,317	+0.07(+1.22%)
Jul 19, 2021	5.611	5.786	5.478	5.553	355,774	-0.12(-2.05%)
Jul 16, 2021	5.805	5.853	5.611	5.669	935,149	-0.24(-4.09%)
Jul 15, 2021	5.882	5.984	5.863	5.911	74,812	+0.02(+0.33%)
Jul 14, 2021	6.066	6.066	5.853	5.892	75,949	-0.12(-1.93%)
Jul 13, 2021	5.911	6.076	5.863	6.008	157,952	+0.10(+1.64%)
Jul 12, 2021	5.998	5.998	5.843	5.911	126,294	+0.00(+0.00%)
Jul 09, 2021	5.844	6.018	5.844	5.911	118,972	+0.11(+1.83%)
Jul 08, 2021	5.940	5.940	5.805	5.805	331,398	-0.18(-3.07%)
Jul 07, 2021	6.085	6.279	5.824	5.989	379,613	-0.15(-2.37%)
Jul 06, 2021	6.221	6.308	6.095	6.134	439,871	-0.15(-2.46%)
Jul 02, 2021	6.308	6.337	6.173	6.289	326,213	-0.02(-0.31%)