Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	1.558	1.866	1.422	1.451	3,104,823	-0.01(-0.66%)
Nov 29, 2021	1.335	1.935	1.325	1.461	5,049,078	+0.14(+10.22%)
Nov 26, 2021	1.277	1.345	1.267	1.325	312,114	-0.02(-1.44%)
Nov 24, 2021	1.432	1.432	1.296	1.345	741,983	-0.09(-6.08%)
Nov 23, 2021	1.480	1.519	1.413	1.432	607,423	-0.09(-5.73%)
Nov 22, 2021	1.664	1.674	1.509	1.519	593,549	-0.17(-10.29%)
Nov 19, 2021	1.712	1.741	1.664	1.693	230,691	-0.05(-2.78%)
Nov 18, 2021	1.741	1.741	1.722	1.741	143,128	-0.01(-0.55%)
Nov 17, 2021	1.741	1.780	1.693	1.751	223,314	-0.02(-1.09%)
Nov 16, 2021	1.838	1.838	1.761	1.770	572,313	-0.15(-7.58%)
Nov 15, 2021	1.935	1.935	1.896	1.916	127,075	-0.03(-1.49%)
Nov 12, 2021	1.916	1.993	1.916	1.945	291,100	+0.02(+1.01%)
Nov 11, 2021	1.935	1.945	1.906	1.925	300,935	+0.00(+0.00%)
Nov 10, 2021	1.877			1.925	263,694	+0.07(+3.65%)
Nov 09, 2021	1.964	1.964	1.819	1.858	541,704	-0.13(-6.34%)
Nov 08, 2021	2.080	2.080	1.954	1.983	455,758	-0.02(-0.97%)
Nov 05, 2021	2.012	2.080	1.949	2.003	259,885	-0.05(-2.36%)
Nov 04, 2021	2.138	2.162	2.032	2.051	175,371	-0.12(-5.36%)
Nov 03, 2021	1.974	2.177	1.974	2.167	440,697	+0.16(+8.21%)
Nov 02, 2021	2.051	2.051	1.954	2.003	207,537	-0.04(-1.90%)
Nov 01, 2021	1.954	2.061	1.954	2.041	215,942	+0.09(+4.46%)
Oct 29, 2021	2.032	2.041	1.954	1.954	231,156	-0.08(-3.81%)
Oct 28, 2021	2.032	2.128	2.000	2.032	173,925	-0.05(-2.33%)
Oct 27, 2021	2.109	2.147	2.070	2.080	172,490	-0.07(-3.15%)
Oct 26, 2021	2.235		2.128	2.148	138,520	-0.05(-2.20%)
Oct 25, 2021	2.157	2.225	2.109	2.196	228,550	+0.05(+2.25%)
Oct 22, 2021	2.119	2.157	2.109	2.148	164,655	-0.06(-2.63%)
Oct 21, 2021	2.157	2.206	2.101	2.206	312,756	+0.12(+5.56%)
Oct 20, 2021	2.254	2.274	2.041	2.090	482,811	-0.13(-5.68%)
Oct 19, 2021	1.983	2.245	1.954	2.216	602,203	+0.23(+11.71%)
Oct 18, 2021	2.051	2.061	1.945	1.983	497,927	-0.09(-4.21%)
Oct 15, 2021	2.187	2.206	2.032	2.070	363,764	-0.05(-2.28%)
Oct 14, 2021	2.312	2.312	2.051	2.119	456,032	-0.16(-7.20%)
Oct 13, 2021	2.341	2.370	2.235	2.283	179,669	+0.01(+0.43%)
Oct 12, 2021	2.399	2.413	2.274	2.274	97,399	-0.05(-2.08%)
Oct 11, 2021	2.448	2.554	2.283	2.322	197,118	-0.07(-2.83%)
Oct 08, 2021	2.477	2.496	2.356	2.390	175,880	-0.01(-0.40%)
Oct 07, 2021	2.496	2.496	2.341	2.399	311,858	+0.03(+1.22%)
Oct 06, 2021	2.390	2.409	2.342	2.370	173,488	+0.02(+0.82%)
Oct 05, 2021	2.196	2.359	2.129	2.351	457,134	+0.22(+10.45%)
Oct 04, 2021	2.225	2.235	2.095	2.128	210,735	-0.16(-7.17%)
Oct 01, 2021	2.293	2.341	2.254	2.293	144,351	-0.02(-0.84%)
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%)