Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.084	1.229	1.084	1.161	97,869	+0.09(+8.11%)
May 27, 2022	1.064	1.084	1.055	1.074	8,048	+0.03(+2.78%)
May 26, 2022	1.006	1.064	1.006	1.045	29,192	+0.01(+0.94%)
May 25, 2022	1.016	1.050	0.9965	1.035	84,262	+0.01(+0.94%)
May 24, 2022	1.055	1.064	0.9965	1.026	103,942	-0.02(-1.85%)
May 23, 2022	1.026	1.064	1.026	1.045	25,533	+0.02(+1.89%)
May 20, 2022	1.026	1.082	1.016	1.026	41,752	-0.03(-2.75%)
May 19, 2022	1.093	1.093	1.026	1.055	18,455	+0.06(+5.82%)
May 18, 2022	1.035	1.064	0.9965	0.9965	57,337	-0.07(-6.36%)
May 17, 2022	1.055	1.084	1.045	1.064	80,083	+0.04(+3.77%)
May 16, 2022	1.064	1.093	0.9965	1.026	56,102	-0.05(-4.50%)
May 13, 2022	1.113	1.113	1.035	1.074	124,997	+0.00(+0.00%)
May 12, 2022	1.016	1.142	0.9772	1.074	73,027	+0.05(+4.72%)
May 11, 2022	1.113	1.113	1.016	1.026	113,367	-0.03(-3.06%)
May 10, 2022	1.055	1.122	0.9880	1.058	323,303	+0.03(+3.16%)
May 09, 2022	1.200	1.248	0.9481	1.026	562,326	-0.18(-15.20%)
May 06, 2022	1.442	1.442	1.093	1.209	198,251	-0.15(-11.35%)
May 05, 2022	1.432	1.480	1.364	1.364	103,894	-0.13(-8.44%)
May 04, 2022	1.442	1.490	1.422	1.490	95,769	+0.00(+0.00%)
May 03, 2022	1.500	1.500	1.471	1.490	19,223	+0.00(+0.00%)
May 02, 2022	1.461	1.500	1.451	1.490	66,423	+0.01(+0.65%)
Apr 29, 2022	1.558	1.558	1.461	1.480	176,416	-0.04(-2.55%)
Apr 28, 2022	1.519	1.519	1.460	1.519	207,701	+0.03(+1.95%)
Apr 27, 2022	1.567	1.567	1.413	1.490	160,735	+0.04(+2.67%)
Apr 26, 2022	1.432	1.451	1.393	1.451	94,901	+0.02(+1.35%)
Apr 25, 2022	1.393	1.451	1.365	1.432	95,317	-0.01(-0.67%)
Apr 22, 2022	1.442	1.492	1.354	1.442	313,007	+0.01(+0.68%)
Apr 21, 2022	1.471	1.529	1.432	1.432	218,921	-0.08(-5.13%)
Apr 20, 2022	1.500	1.548	1.461	1.509	166,570	+0.00(+0.00%)
Apr 19, 2022	1.422	1.538	1.422	1.509	127,392	+0.04(+2.63%)
Apr 18, 2022	1.442	1.490	1.393	1.471	141,024	+0.02(+1.33%)
Apr 14, 2022	1.393	1.471	1.393	1.451	131,011	+0.07(+4.89%)
Apr 13, 2022	1.393	1.442	1.383	1.383	39,929	-0.02(-1.38%)
Apr 12, 2022	1.422	1.451	1.383	1.403	66,272	+0.00(+0.00%)
Apr 11, 2022	1.383	1.413	1.374	1.403	31,726	-0.01(-0.68%)
Apr 08, 2022	1.374	1.442	1.374	1.413	75,487	+0.01(+0.69%)
Apr 07, 2022	1.393	1.451	1.364	1.403	187,433	+0.00(+0.00%)
Apr 06, 2022	1.432	1.460	1.398	1.403	115,336	-0.07(-4.61%)
Apr 05, 2022	1.519	1.519	1.451	1.471	40,482	-0.05(-3.18%)
Apr 04, 2022	1.548	1.548	1.453	1.519	195,530	+0.05(+3.29%)
Apr 01, 2022	1.490	1.519	1.432	1.471	188,921	+0.04(+2.70%)
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%)