Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.026	1.084	1.026	1.055	309,425	+0.01(+0.93%)
Sep 29, 2022	1.026	1.113	1.026	1.045	26,688	-0.01(-1.17%)
Sep 28, 2022	1.064	1.084	1.043	1.057	37,622	-0.02(-1.55%)
Sep 27, 2022	1.132	1.161	0.9965	1.074	154,594	-0.06(-5.13%)
Sep 26, 2022	1.151	1.161	1.113	1.132	24,437	+0.00(+0.00%)
Sep 23, 2022	1.132	1.180	1.113	1.132	115,292	-0.03(-2.50%)
Sep 22, 2022	1.122	1.161	1.122	1.161	33,319	+0.01(+0.84%)
Sep 21, 2022	1.122	1.180	1.122	1.151	408,049	-0.01(-0.83%)
Sep 20, 2022	1.142	1.200	1.142	1.161	72,628	+0.01(+0.84%)
Sep 19, 2022	1.219	1.219	1.113	1.151	146,380	-0.09(-7.03%)
Sep 16, 2022	1.161	1.258	1.124	1.238	239,134	+0.10(+8.47%)
Sep 15, 2022	1.113	1.180	1.113	1.142	61,694	+0.00(+0.00%)
Sep 14, 2022	1.161	1.190	1.103	1.142	46,272	-0.02(-1.67%)
Sep 13, 2022	1.122	1.161	1.103	1.161	383,172	+0.04(+3.45%)
Sep 12, 2022	1.171	1.171	1.103	1.122	72,254	-0.04(-3.33%)
Sep 09, 2022	1.248	1.258	1.122	1.161	278,390	+0.03(+2.56%)
Sep 08, 2022	1.142	1.200	1.104	1.132	82,740	+0.02(+1.74%)
Sep 07, 2022	1.151	1.200	1.113	1.113	18,989	-0.03(-2.54%)
Sep 06, 2022	1.238	1.296	1.113	1.142	65,333	+0.03(+2.61%)
Sep 02, 2022	1.064	1.142	1.064	1.113	38,507	+0.03(+2.68%)
Sep 01, 2022	1.084	1.130	1.064	1.084	31,068	-0.02(-1.75%)
Aug 31, 2022	1.132	1.180	1.103	1.103	49,468	-0.04(-3.39%)
Aug 30, 2022	1.055	1.171	1.055	1.142	69,909	+0.08(+7.27%)
Aug 29, 2022	1.103	1.103	1.045	1.064	90,293	-0.04(-3.51%)
Aug 26, 2022	1.103	1.107	1.075	1.103	55,864	+0.02(+1.67%)
Aug 25, 2022	1.093	1.093	1.064	1.085	30,199	+0.02(+1.94%)
Aug 24, 2022	1.035	1.081	1.035	1.064	25,353	+0.01(+0.92%)
Aug 23, 2022	1.045	1.103	1.035	1.055	111,480	+0.00(+0.00%)
Aug 22, 2022	1.084	1.122	1.055	1.055	84,993	-0.04(-3.54%)
Aug 19, 2022	1.161	1.179	1.045	1.093	93,945	-0.01(-1.31%)
Aug 18, 2022	1.238	1.238	1.084	1.108	52,316	-0.04(-3.78%)
Aug 17, 2022	1.209	1.229	1.122	1.151	81,414	-0.04(-3.17%)
Aug 16, 2022	1.180	1.190	1.142	1.189	21,633	+0.01(+0.74%)
Aug 15, 2022	1.190	1.206	1.161	1.180	52,987	-0.01(-0.81%)
Aug 12, 2022	1.190	1.238	1.171	1.190	48,969	+0.00(+0.00%)
Aug 11, 2022	1.200	1.238	1.171	1.190	27,091	+0.01(+0.82%)
Aug 10, 2022	1.248	1.248	1.180	1.180	28,273	-0.02(-1.61%)
Aug 09, 2022	1.190	1.267	1.190	1.200	17,758	+0.00(+0.00%)
Aug 08, 2022	1.219	1.296	1.200	1.200	20,535	-0.06(-4.62%)
Aug 05, 2022	1.200	1.296	1.200	1.258	27,081	-0.04(-2.99%)
Aug 04, 2022	1.277	1.296	1.258	1.296	15,261	+0.07(+5.51%)
Aug 03, 2022	1.209	1.306	1.209	1.229	61,343	+0.01(+0.79%)
Aug 02, 2022	1.200	1.258	1.171	1.219	95,832	-0.03(-2.33%)
Aug 01, 2022	1.219	1.354	1.161	1.248	126,680	+0.06(+4.88%)
Jul 29, 2022	1.219	1.219	1.093	1.190	97,541	-0.02(-1.60%)
Jul 28, 2022	1.209	1.209	1.190	1.209	20,237	+0.02(+1.63%)
Jul 27, 2022	1.219	1.219	1.161	1.190	21,046	+0.02(+1.65%)
Jul 26, 2022	1.325	1.325	1.171	1.171	78,265	-0.05(-3.97%)
Jul 25, 2022	1.267	1.267	1.209	1.219	56,369	-0.04(-3.08%)
Jul 22, 2022	1.248	1.267	1.209	1.258	53,527	+0.01(+0.77%)
Jul 21, 2022	1.258	1.258	1.229	1.248	36,688	-0.01(-0.77%)
Jul 20, 2022	1.267	1.267	1.248	1.258	38,266	-0.01(-0.76%)
Jul 19, 2022	1.442	1.442	1.238	1.267	73,305	-0.05(-3.68%)
Jul 18, 2022	1.364	1.364	1.263	1.316	29,051	+0.08(+6.25%)
Jul 15, 2022	1.238	1.277	1.238	1.238	23,519	+0.00(+0.00%)
Jul 14, 2022	1.219	1.267	1.209	1.238	16,301	-0.01(-0.78%)
Jul 13, 2022	1.200	1.267	1.200	1.248	13,556	+0.05(+4.03%)
Jul 12, 2022	1.248	1.306	1.151	1.200	136,425	-0.05(-3.88%)
Jul 11, 2022	1.287	1.306	1.238	1.248	27,190	-0.06(-4.44%)
Jul 08, 2022	1.345	1.383	1.287	1.306	51,608	-0.08(-5.59%)
Jul 07, 2022	1.354	1.383	1.335	1.383	72,306	+0.06(+4.38%)
Jul 06, 2022	1.267	1.325	1.267	1.325	30,807	+0.06(+4.58%)
Jul 05, 2022	1.219	1.287	1.209	1.267	45,254	+0.01(+0.77%)