Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.467	2.477	2.395	2.419	350,017	-0.09(-3.47%)
May 30, 2023	2.525	2.525	2.409	2.506	401,700	-0.02(-0.77%)
May 26, 2023	2.496	2.535	2.457	2.525	517,818	+0.05(+1.95%)
May 25, 2023	2.496	2.505	2.419	2.477	525,355	-0.05(-1.92%)
May 24, 2023	2.515	2.535	2.453	2.525	503,084	-0.02(-0.76%)
May 23, 2023	2.564	2.583	2.520	2.544	328,800	-0.05(-1.87%)
May 22, 2023	2.603	2.646	2.574	2.593	278,365	-0.03(-1.11%)
May 19, 2023	2.699	2.728	2.612	2.622	170,370	-0.14(-4.91%)
May 18, 2023	2.748	2.757	2.687	2.757	386,765	+0.01(+0.35%)
May 17, 2023	2.699	2.757	2.699	2.748	299,801	-0.01(-0.35%)
May 16, 2023	2.738	2.757	2.699	2.757	373,807	+0.02(+0.71%)
May 15, 2023	2.690	2.750	2.651	2.738	440,139	+0.00(+0.00%)
May 12, 2023	2.728	2.762	2.690	2.738	442,526	-0.01(-0.35%)
May 11, 2023	2.757	2.757	2.699	2.748	386,442	-0.01(-0.35%)
May 10, 2023	2.777	2.777	2.719	2.757	323,912	-0.02(-0.70%)
May 09, 2023	2.767	2.786	2.709	2.777	380,524	-0.03(-1.03%)
May 08, 2023	2.806	2.806	2.738	2.806	537,555	+0.02(+0.69%)
May 05, 2023	2.786	2.806	2.749	2.786	403,716	-0.01(-0.35%)
May 04, 2023	2.835	2.854	2.777	2.796	461,507	-0.01(-0.34%)
May 03, 2023	2.806	2.815	2.709	2.806	492,795	+0.01(+0.35%)
May 02, 2023	2.825	2.834	2.757	2.796	572,027	-0.05(-1.70%)
May 01, 2023	2.825	2.864	2.767	2.844	529,928	+0.02(+0.68%)
Apr 28, 2023	2.738	2.835	2.709	2.825	610,041	+0.05(+1.74%)
Apr 27, 2023	2.806	2.825	2.738	2.777	529,839	+0.01(+0.35%)
Apr 26, 2023	2.728	2.786	2.723	2.767	470,106	+0.02(+0.70%)
Apr 25, 2023	2.796	2.825	2.723	2.748	560,709	-0.08(-2.74%)
Apr 24, 2023	2.825	2.864	2.777	2.825	554,128	-0.02(-0.68%)
Apr 21, 2023	2.815	2.876	2.796	2.844	691,995	-0.01(-0.34%)
Apr 20, 2023	2.825	2.873	2.796	2.854	795,734	+0.02(+0.68%)
Apr 19, 2023	2.825	2.893	2.806	2.835	367,687	+0.00(+0.00%)
Apr 18, 2023	2.873	2.922	2.815	2.835	519,222	-0.04(-1.35%)
Apr 17, 2023	2.835	2.912	2.835	2.873	500,754	+0.01(+0.34%)
Apr 14, 2023	2.854	2.873	2.786	2.864	640,241	+0.01(+0.34%)
Apr 13, 2023	2.893	2.922	2.815	2.854	631,735	-0.01(-0.34%)
Apr 12, 2023	2.951	2.960	2.835	2.864	662,283	-0.06(-1.99%)
Apr 11, 2023	2.922	3.096	2.864	2.922	1,001,099	+0.00(+0.00%)
Apr 10, 2023	2.806	2.941	2.757	2.922	792,479	+0.07(+2.37%)
Apr 06, 2023	2.786	2.873	2.786	2.854	431,123	+0.02(+0.68%)
Apr 05, 2023	2.902	2.922	2.777	2.835	555,622	-0.09(-2.98%)
Apr 04, 2023	2.893	2.931	2.854	2.922	1,604,074	+0.01(+0.33%)
Apr 03, 2023	2.873	2.960	2.873	2.912	944,906	+0.02(+0.67%)
Mar 31, 2023	2.806	2.902	2.806	2.893	744,649	+0.04(+1.36%)
Mar 30, 2023	2.864	2.893	2.796	2.854	761,425	+0.01(+0.34%)
Mar 29, 2023	2.680	2.902	2.680	2.844	971,010	+0.14(+5.00%)
Mar 28, 2023	2.902	2.902	2.670	2.709	881,843	-0.17(-6.04%)
Mar 27, 2023	2.844	2.907	2.824	2.883	599,000	+0.00(+0.00%)
Mar 24, 2023	2.864	2.912	2.817	2.883	671,968	-0.03(-1.00%)
Mar 23, 2023	2.980	2.980	2.835	2.912	893,920	-0.02(-0.66%)
Mar 22, 2023	2.951	2.980	2.902	2.931	572,639	+0.01(+0.33%)
Mar 21, 2023	2.902	2.951	2.883	2.922	895,470	+0.03(+1.00%)
Mar 20, 2023	2.912	2.931	2.641	2.893	1,286,657	-0.05(-1.64%)
Mar 17, 2023	2.786	2.960	2.748	2.941	741,194	+0.11(+3.75%)
Mar 16, 2023	2.738	2.883	2.719	2.835	898,907	+0.07(+2.45%)
Mar 15, 2023	2.719	2.844	2.690	2.767	1,022,074	-0.04(-1.38%)
Mar 14, 2023	2.854	2.902	2.728	2.806	833,191	-0.06(-2.03%)
Mar 13, 2023	2.796	2.883	2.767	2.864	713,995	+0.06(+2.07%)
Mar 10, 2023	2.748	2.806	2.670	2.806	523,251	+0.11(+3.94%)
Mar 09, 2023	2.699	2.814	2.646	2.699	932,819	-0.04(-1.41%)
Mar 08, 2023	2.767	2.844	2.699	2.738	930,474	-0.03(-1.05%)
Mar 07, 2023	2.835	2.941	2.709	2.767	1,003,582	-0.15(-4.98%)
Mar 06, 2023	2.951	2.956	2.844	2.912	790,178	-0.03(-0.99%)
Mar 03, 2023	2.951	2.999	2.902	2.941	517,467	+0.00(+0.00%)
Mar 02, 2023	2.931	2.990	2.905	2.941	512,659	+0.01(+0.33%)