Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	1.500	1.506	1.383	1.432	347,811	-0.11(-6.92%)
Mar 30, 2022	1.413	1.566	1.403	1.538	284,495	+0.08(+5.30%)
Mar 29, 2022	1.432	1.509	1.393	1.461	420,704	+0.07(+4.86%)
Mar 28, 2022	1.403	1.461	1.354	1.393	331,570	-0.04(-2.70%)
Mar 25, 2022	1.500	1.540	1.403	1.432	591,336	-0.15(-9.20%)
Mar 24, 2022	1.596	1.645	1.500	1.577	1,109,283	-0.07(-4.12%)
Mar 23, 2022	1.471	1.712	1.383	1.645	2,580,544	+0.32(+24.09%)
Mar 22, 2022	1.287	1.325	1.216	1.325	482,583	+0.10(+7.87%)
Mar 21, 2022	1.364	1.413	1.185	1.229	577,248	-0.09(-6.62%)
Mar 18, 2022	1.064	1.393	1.064	1.316	1,611,702	+0.32(+32.04%)
Mar 17, 2022	0.9675	1.055	0.9288	0.9965	395,403	+0.01(+0.98%)
Mar 16, 2022	1.055	1.064	0.9481	0.9868	673,286	+0.11(+12.08%)
Mar 15, 2022	0.9191	0.9469	0.8707	0.8805	339,527	-0.02(-2.45%)
Mar 14, 2022	1.074	1.074	0.8708	0.9027	779,085	-0.20(-18.16%)
Mar 11, 2022	1.345	1.345	1.084	1.103	465,199	-0.21(-16.18%)
Mar 10, 2022	1.335	1.335	1.278	1.316	245,715	-0.06(-4.23%)
Mar 09, 2022	1.413	1.413	1.267	1.374	195,679	+0.06(+4.41%)
Mar 08, 2022	1.335	1.345	1.298	1.316	85,926	-0.04(-2.75%)
Mar 07, 2022	1.364	1.405	1.325	1.353	202,554	-0.06(-3.96%)
Mar 04, 2022	1.500	1.500	1.364	1.409	155,344	-0.02(-1.61%)
Mar 03, 2022	1.567	1.567	1.422	1.432	127,901	-0.04(-2.63%)
Mar 02, 2022	1.500	1.519	1.471	1.471	115,248	-0.05(-3.18%)
Mar 01, 2022	1.587	1.587	1.504	1.519	109,303	-0.02(-1.26%)
Feb 28, 2022	1.480	1.572	1.461	1.538	149,825	+0.00(+0.23%)
Feb 25, 2022	1.519	1.538	1.519	1.535	66,220	-0.01(-0.59%)
Feb 24, 2022	1.374	1.548	1.374	1.544	421,322	+0.03(+2.29%)
Feb 23, 2022	1.538	1.538	1.490	1.509	110,941	+0.00(+0.00%)
Feb 22, 2022	1.461	1.529	1.442	1.509	136,993	+0.02(+1.30%)
Feb 18, 2022				1.490	0	-0.04(-2.84%)
Feb 17, 2022	1.548	1.577	1.529	1.533	145,323	-0.01(-0.94%)
Feb 16, 2022	1.538	1.596	1.519	1.548	132,893	+0.01(+0.63%)
Feb 15, 2022	1.529	1.529	1.490	1.538	256,448	+0.03(+1.92%)
Feb 14, 2022	1.471	1.548	1.451	1.509	172,344	+0.02(+1.30%)
Feb 11, 2022	1.529	1.591	1.451	1.490	257,353	-0.07(-4.35%)
Feb 10, 2022	1.529	1.622	1.519	1.558	352,031	+0.03(+1.90%)
Feb 09, 2022	1.500	1.584	1.480	1.529	195,714	+0.02(+1.28%)
Feb 08, 2022	1.490	1.548	1.439	1.509	201,311	+0.02(+1.30%)
Feb 07, 2022	1.471	1.519	1.471	1.490	111,321	+0.02(+1.32%)
Feb 04, 2022	1.471	1.529	1.403	1.471	193,643	-0.02(-1.30%)
Feb 03, 2022	1.451	1.538		1.490	228,217	+0.03(+1.99%)
Feb 02, 2022	1.558	1.558	1.461	1.461	199,713	-0.10(-6.21%)
Feb 01, 2022	1.490	1.625	1.452	1.558	310,184	+0.05(+3.20%)
Jan 31, 2022	1.432	1.548		1.509	287,832	+0.07(+4.70%)
Jan 28, 2022	1.335	1.446	1.325	1.442	255,779	+0.09(+6.43%)
Jan 27, 2022	1.374	1.422	1.325	1.354	268,423	+0.02(+1.45%)
Jan 26, 2022	1.364	1.374	1.287	1.335	193,164	+0.00(+0.00%)
Jan 25, 2022	1.258	1.345	1.209	1.335	287,798	+0.06(+4.55%)
Jan 24, 2022	1.190	1.296	1.190	1.277	322,876	+0.04(+3.13%)
Jan 21, 2022	1.316	1.375	1.229	1.238	506,970	-0.10(-7.25%)
Jan 20, 2022	1.403	1.442	1.316	1.335	320,134	-0.04(-2.82%)
Jan 19, 2022	1.383	1.413	1.354	1.374	231,012	+0.00(+0.00%)
Jan 18, 2022	1.316	1.383	1.316	1.374	235,723	+0.04(+2.90%)
Jan 14, 2022				1.335	0	-0.02(-1.43%)
Jan 13, 2022	1.345	1.391	1.325	1.354	194,759	+0.00(+0.00%)
Jan 12, 2022	1.393	1.393	1.321	1.354	171,644	+0.02(+1.45%)
Jan 11, 2022	1.267	1.374	1.263	1.335	175,782	+0.07(+5.34%)
Jan 10, 2022	1.277	1.277	1.238	1.267	280,293	-0.02(-1.50%)
Jan 07, 2022	1.325	1.335	1.258	1.287	295,802	-0.02(-1.48%)
Jan 06, 2022	1.325	1.354	1.306	1.306	341,867	-0.02(-1.46%)
Jan 05, 2022	1.287	1.403	1.277	1.325	530,394	+0.04(+3.01%)
Jan 04, 2022	1.287	1.335	1.258	1.287	271,749	-0.02(-1.48%)