Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.016	1.026	0.9675	1.006	212,987	-0.01(-0.95%)
Dec 28, 2023	1.026	1.026	0.9772	1.016	228,807	+0.01(+0.96%)
Dec 27, 2023	1.016	1.026	0.9965	1.006	137,416	+0.00(+0.00%)
Dec 26, 2023	1.026	1.026	0.9965	1.006	72,040	-0.02(-1.89%)
Dec 22, 2023	1.016	1.045	0.9772	1.026	177,922	-0.01(-0.93%)
Dec 21, 2023	1.016	1.045	1.006	1.035	150,547	+0.00(+0.00%)
Dec 20, 2023	1.055	1.113	1.006	1.035	237,012	-0.02(-1.83%)
Dec 19, 2023	1.035	1.055	1.026	1.055	109,002	+0.01(+0.93%)
Dec 18, 2023	1.006	1.064	0.9868	1.045	127,660	+0.03(+2.86%)
Dec 15, 2023	1.074	1.093	1.016	1.016	192,560	-0.08(-7.08%)
Dec 14, 2023	1.103	1.122	1.035	1.093	128,737	-0.03(-2.59%)
Dec 13, 2023	1.161	1.161	1.103	1.122	73,248	-0.03(-2.52%)
Dec 12, 2023	1.161	1.171	1.103	1.151	135,437	+0.01(+0.85%)
Dec 11, 2023	1.113	1.159	1.113	1.142	85,979	+0.00(+0.00%)
Dec 08, 2023	1.142	1.190	1.113	1.142	156,774	-0.03(-2.35%)
Dec 07, 2023	1.161	1.171	1.093	1.169	107,382	-0.04(-3.20%)
Dec 06, 2023	1.122	1.209	1.045	1.208	96,595	+0.09(+7.87%)
Dec 05, 2023	1.093	1.122	1.084	1.120	88,800	+0.01(+0.63%)
Dec 04, 2023	1.171	1.171	1.045	1.113	184,258	-0.02(-1.71%)
Dec 01, 2023	1.151	1.152	1.132	1.132	89,399	-0.03(-2.50%)
Nov 30, 2023	1.258	1.258	1.132	1.161	88,332	-0.06(-4.76%)
Nov 29, 2023	1.219	1.237	1.180	1.219	92,935	+0.00(+0.00%)
Nov 28, 2023	1.142	1.219	1.142	1.219	77,701	+0.07(+5.88%)
Nov 27, 2023	1.151	1.161	1.122	1.151	51,234	+0.03(+2.59%)
Nov 24, 2023	1.103	1.122	1.103	1.122	19,511	+0.03(+2.66%)
Nov 22, 2023	1.113	1.117	1.093	1.093	10,991	-0.04(-3.42%)
Nov 21, 2023	1.103	1.132	1.103	1.132	53,634	+0.03(+2.63%)
Nov 20, 2023	1.103	1.132	1.093	1.103	88,148	-0.01(-0.87%)
Nov 17, 2023	1.103	1.127	1.084	1.113	97,639	+0.02(+1.77%)
Nov 16, 2023	1.132	1.132	1.084	1.093	25,046	-0.03(-2.59%)
Nov 15, 2023	1.113	1.132	1.113	1.122	32,596	+0.00(+0.00%)
Nov 14, 2023	1.113	1.142	1.084	1.122	53,441	+0.02(+1.75%)
Nov 13, 2023	1.064	1.132	1.064	1.103	28,216	+0.03(+2.70%)
Nov 10, 2023	1.132	1.132	1.045	1.074	75,321	-0.04(-3.48%)
Nov 09, 2023	1.142	1.142	1.113	1.113	21,467	-0.03(-2.54%)
Nov 08, 2023	1.142	1.151	1.122	1.142	24,863	+0.01(+0.86%)
Nov 07, 2023	1.142	1.142	1.122	1.132	36,316	+0.01(+0.86%)
Nov 06, 2023	1.132	1.151	1.103	1.122	95,303	+0.02(+2.20%)
Nov 03, 2023	1.026	1.112	1.026	1.098	53,620	+0.07(+7.08%)
Nov 02, 2023	1.026	1.064	1.016	1.026	33,627	-0.01(-0.93%)
Nov 01, 2023	1.006	1.045	0.9868	1.035	49,080	+0.04(+3.88%)
Oct 31, 2023	0.9868	1.026	0.9868	0.9965	73,555	+0.01(+0.98%)
Oct 30, 2023	1.006	1.016	0.9868	0.9868	57,771	-0.03(-2.86%)
Oct 27, 2023	1.045	1.045	1.006	1.016	33,356	+0.01(+0.96%)
Oct 26, 2023	0.9965	1.016	0.9965	1.006	48,886	+0.02(+1.96%)
Oct 25, 2023	0.9772	0.9965	0.9772	0.9868	54,003	+0.00(+0.00%)
Oct 24, 2023	0.9675	1.016	0.9675	0.9868	61,735	-0.02(-1.92%)
Oct 23, 2023	0.9675	1.016	0.9675	1.006	55,746	+0.01(+0.97%)
Oct 20, 2023	1.006	1.016	0.9868	0.9965	46,375	-0.01(-0.96%)
Oct 19, 2023	0.9965	1.026	0.9965	1.006	29,117	-0.01(-0.95%)
Oct 18, 2023	1.016	1.025	1.006	1.016	16,323	-0.04(-3.67%)
Oct 17, 2023	1.161	1.161	1.016	1.055	84,815	-0.01(-0.91%)
Oct 16, 2023	1.035	1.084	1.035	1.064	101,653	+0.03(+2.80%)
Oct 13, 2023	1.006	1.045	1.006	1.035	59,032	+0.01(+0.94%)
Oct 12, 2023	1.035	1.064	1.016	1.026	92,015	-0.02(-1.85%)
Oct 11, 2023	1.084	1.084	1.035	1.045	38,410	+0.02(+1.89%)
Oct 10, 2023	0.9481	1.055	0.9505	1.026	355,080	+0.04(+3.92%)
Oct 09, 2023	1.055	1.064	0.9868	0.9868	163,204	-0.07(-6.42%)
Oct 06, 2023	1.074	1.075	1.055	1.055	46,772	-0.01(-0.91%)
Oct 05, 2023	1.084	1.113	1.064	1.064	114,619	-0.04(-3.51%)
Oct 04, 2023	1.113	1.132	1.103	1.103	34,100	-0.03(-2.56%)
Oct 03, 2023	1.142	1.142	1.122	1.132	23,893	+0.01(+0.86%)