Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.809	1.838	1.756	1.790	829,313	-0.03(-1.60%)
Jul 28, 2023	1.829	1.838	1.751	1.819	1,263,168	-0.01(-0.53%)
Jul 27, 2023	1.877	1.877	1.751	1.829	955,744	-0.03(-1.56%)
Jul 26, 2023	1.867	1.867	1.751	1.858	858,998	+0.00(+0.00%)
Jul 25, 2023	1.974	1.993	1.820	1.858	684,605	-0.12(-5.88%)
Jul 24, 2023	1.935	1.983	1.838	1.974	848,337	+0.04(+2.00%)
Jul 21, 2023	1.838	1.945	1.800	1.935	912,049	+0.08(+4.17%)
Jul 20, 2023	1.896	1.925	1.829	1.858	691,294	-0.03(-1.54%)
Jul 19, 2023	1.935	1.974	1.858	1.887	764,051	-0.01(-0.51%)
Jul 18, 2023	1.896	1.916	1.849	1.896	662,828	+0.01(+0.51%)
Jul 17, 2023	1.993	2.037	1.843	1.887	921,138	-0.09(-4.41%)
Jul 14, 2023	2.090	2.128	1.964	1.974	1,011,969	-0.11(-5.12%)
Jul 13, 2023	2.003	2.099	1.988	2.080	869,545	+0.08(+3.86%)
Jul 12, 2023	1.964	2.017	1.925	2.003	794,145	+0.03(+1.47%)
Jul 11, 2023	1.983	2.041	1.920	1.974	932,671	-0.01(-0.49%)
Jul 10, 2023	1.974	2.046	1.945	1.983	1,469,957	+0.00(+0.00%)
Jul 07, 2023	1.809	1.993	1.809	1.983	1,744,270	+0.14(+7.33%)
Jul 06, 2023	1.896	1.925	1.800	1.848	996,327	-0.07(-3.54%)
Jul 05, 2023	1.945	1.959	1.829	1.916	2,021,467	-0.02(-1.00%)
Jul 03, 2023	1.983	2.051	1.906	1.935	798,375	-0.08(-3.85%)
Jun 30, 2023	2.003	2.080	1.770	2.012	1,513,079	-0.01(-0.48%)
Jun 29, 2023	2.216	2.283	1.983	2.022	1,347,264	-0.20(-9.13%)
Jun 28, 2023	2.283	2.283	2.138	2.225	2,046,200	-0.04(-1.71%)
Jun 27, 2023	2.322	2.322	2.206	2.264	1,095,117	-0.10(-4.10%)
Jun 26, 2023	2.351	2.370	2.235	2.361	1,431,771	+0.01(+0.41%)
Jun 23, 2023	2.216	2.361	2.196	2.351	1,596,952	+0.13(+5.65%)
Jun 22, 2023	2.399	2.399	2.157	2.225	1,091,697	-0.17(-7.26%)
Jun 21, 2023	2.399	2.409	2.283	2.399	1,711,398	+0.00(+0.00%)
Jun 20, 2023	2.496	2.496	2.303	2.399	1,033,107	-0.07(-2.74%)
Jun 16, 2023	2.390	2.467	2.312	2.467	1,214,398	+0.09(+3.66%)
Jun 15, 2023	2.380	2.399	2.303	2.380	1,091,862	+0.00(+0.00%)
Jun 14, 2023	2.380	2.399	2.298	2.380	1,087,706	+0.00(+0.00%)
Jun 13, 2023	2.370	2.399	2.264	2.380	1,152,693	-0.01(-0.40%)
Jun 12, 2023	2.428	2.428	2.303	2.390	813,136	-0.02(-0.80%)
Jun 09, 2023	2.351	2.419	2.264	2.409	735,122	+0.09(+3.75%)
Jun 08, 2023	2.264	2.322	2.201	2.322	879,764	+0.06(+2.56%)
Jun 07, 2023	2.274	2.312	2.225	2.264	779,103	-0.04(-1.68%)
Jun 06, 2023	2.128	2.303	1.993	2.303	634,786	+0.02(+0.85%)
Jun 05, 2023	2.206	2.283	2.012	2.283	816,883	+0.02(+0.85%)
Jun 02, 2023	2.361	2.477	2.148	2.264	772,107	-0.15(-6.40%)
Jun 01, 2023	2.399	2.438	2.380	2.419	264,602	+0.00(+0.00%)
May 31, 2023	2.467	2.477	2.395	2.419	350,017	-0.09(-3.47%)
May 30, 2023	2.525	2.525	2.409	2.506	401,700	-0.02(-0.77%)
May 26, 2023	2.496	2.535	2.457	2.525	517,818	+0.05(+1.95%)
May 25, 2023	2.496	2.505	2.419	2.477	525,355	-0.05(-1.92%)
May 24, 2023	2.515	2.535	2.453	2.525	503,084	-0.02(-0.76%)
May 23, 2023	2.564	2.583	2.520	2.544	328,800	-0.05(-1.87%)
May 22, 2023	2.603	2.646	2.574	2.593	278,365	-0.03(-1.11%)
May 19, 2023	2.699	2.728	2.612	2.622	170,370	-0.14(-4.91%)
May 18, 2023	2.748	2.757	2.687	2.757	386,765	+0.01(+0.35%)
May 17, 2023	2.699	2.757	2.699	2.748	299,801	-0.01(-0.35%)
May 16, 2023	2.738	2.757	2.699	2.757	373,807	+0.02(+0.71%)
May 15, 2023	2.690	2.750	2.651	2.738	440,139	+0.00(+0.00%)
May 12, 2023	2.728	2.762	2.690	2.738	442,526	-0.01(-0.35%)
May 11, 2023	2.757	2.757	2.699	2.748	386,442	-0.01(-0.35%)
May 10, 2023	2.777	2.777	2.719	2.757	323,912	-0.02(-0.70%)
May 09, 2023	2.767	2.786	2.709	2.777	380,524	-0.03(-1.03%)
May 08, 2023	2.806	2.806	2.738	2.806	537,555	+0.02(+0.69%)
May 05, 2023	2.786	2.806	2.749	2.786	403,716	-0.01(-0.35%)
May 04, 2023	2.835	2.854	2.777	2.796	461,507	-0.01(-0.34%)
May 03, 2023	2.806	2.815	2.709	2.806	492,795	+0.01(+0.35%)
May 02, 2023	2.825	2.834	2.757	2.796	572,027	-0.05(-1.70%)