Waterdrop Inc ADR (NY: WDH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.151	1.166	1.122	1.122	136,010	-0.04(-3.33%)
Sep 28, 2023	1.161	1.171	1.142	1.161	59,970	+0.02(+1.69%)
Sep 27, 2023	1.171	1.171	1.137	1.142	187,597	-0.02(-1.67%)
Sep 26, 2023	1.219	1.219	1.161	1.161	150,294	-0.05(-4.00%)
Sep 25, 2023	1.219	1.229	1.195	1.209	79,315	-0.03(-2.34%)
Sep 22, 2023	1.238	1.248	1.229	1.238	77,435	+0.00(+0.00%)
Sep 21, 2023	1.248	1.248	1.229	1.238	229,622	+0.00(+0.00%)
Sep 20, 2023	1.248	1.282	1.229	1.238	217,361	-0.01(-0.78%)
Sep 19, 2023	1.200	1.267	1.190	1.248	272,243	+0.06(+4.88%)
Sep 18, 2023	1.238	1.238	1.180	1.190	128,462	-0.02(-1.60%)
Sep 15, 2023	1.209	1.238	1.209	1.209	155,464	-0.01(-0.79%)
Sep 14, 2023	1.200	1.238	1.200	1.219	157,026	+0.01(+0.80%)
Sep 13, 2023	1.209	1.238	1.209	1.209	115,135	-0.02(-1.57%)
Sep 12, 2023	1.267	1.281	1.180	1.229	263,231	-0.05(-3.79%)
Sep 11, 2023	1.287	1.316	1.267	1.277	154,807	-0.01(-0.75%)
Sep 08, 2023	1.442	1.442	1.287	1.287	318,722	-0.13(-8.90%)
Sep 07, 2023	1.471	1.500	1.403	1.413	423,691	-0.06(-3.95%)
Sep 06, 2023	1.461	1.490	1.451	1.471	331,452	+0.01(+0.66%)
Sep 05, 2023	1.509	1.519	1.461	1.461	138,731	-0.07(-4.43%)
Sep 01, 2023	1.558	1.562	1.504	1.529	359,427	-0.03(-1.86%)
Aug 31, 2023	1.529	1.582	1.509	1.558	350,410	+0.02(+1.26%)
Aug 30, 2023	1.509	1.567	1.509	1.538	68,330	+0.02(+1.27%)
Aug 29, 2023	1.519	1.538	1.519	1.519	51,367	-0.02(-1.26%)
Aug 28, 2023	1.529	1.562	1.529	1.538	107,832	+0.01(+0.63%)
Aug 25, 2023	1.558	1.562	1.519	1.529	181,558	+0.01(+0.64%)
Aug 24, 2023	1.558	1.577	1.519	1.519	277,180	-0.02(-1.26%)
Aug 23, 2023	1.548	1.577	1.529	1.538	268,023	+0.00(+0.00%)
Aug 22, 2023	1.587	1.587	1.533	1.538	479,856	-0.05(-3.05%)
Aug 21, 2023	1.577	1.621	1.543	1.587	1,133,795	+0.01(+0.61%)
Aug 18, 2023	1.596	1.625	1.562	1.577	535,896	-0.02(-1.21%)
Aug 17, 2023	1.587	1.616	1.545	1.596	670,936	-0.01(-0.60%)
Aug 16, 2023	1.567	1.606	1.523	1.606	831,705	+0.02(+1.22%)
Aug 15, 2023	1.606	1.606	1.533	1.587	856,517	-0.03(-1.80%)
Aug 14, 2023	1.616	1.630	1.577	1.616	751,705	+0.01(+0.60%)
Aug 11, 2023	1.703	1.712	1.567	1.606	650,133	-0.11(-6.21%)
Aug 10, 2023	1.654	1.717	1.621	1.712	913,545	+0.06(+3.51%)
Aug 09, 2023	1.645	1.681	1.601	1.654	629,342	+0.01(+0.59%)
Aug 08, 2023	1.693	1.693	1.616	1.645	798,331	-0.06(-3.41%)
Aug 07, 2023	1.712	1.722	1.664	1.703	726,283	-0.02(-1.12%)
Aug 04, 2023	1.722	1.770	1.708	1.722	676,694	-0.03(-1.66%)
Aug 03, 2023	1.770	1.770	1.703	1.751	817,751	+0.03(+1.69%)
Aug 02, 2023	1.770	1.785	1.712	1.722	714,853	-0.05(-2.73%)
Aug 01, 2023	1.751	1.800	1.722	1.770	914,869	-0.02(-1.08%)
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%)