Waterdrop

WDH
🏛️ usa →
1.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.42 1.45 1.38 1.38 0.5M
2021-12-30 1.33 1.43 1.19 1.40 0.5M
2021-12-29 1.34 1.36 1.33 1.33 0.2M
2021-12-28 1.31 1.37 1.31 1.35 0.2M
2021-12-27 1.36 1.39 1.36 1.37 0.1M
2021-12-23 1.38 1.44 1.36 1.36 0.3M
2021-12-22 1.41 1.42 1.39 1.39 0.1M
2021-12-21 1.38 1.44 1.38 1.42 0.1M
2021-12-20 1.42 1.45 1.33 1.36 0.3M
2021-12-17 1.39 1.49 1.37 1.39 0.3M
2021-12-16 1.38 1.45 1.37 1.42 0.3M
2021-12-15 1.37 1.38 1.35 1.35 0.4M
2021-12-14 1.44 1.44 1.37 1.39 0.3M
2021-12-13 1.39 1.47 1.39 1.41 0.2M
2021-12-10 1.36 1.43 1.36 1.38 0.2M
2021-12-09 1.42 1.47 1.37 1.37 0.4M
2021-12-08 1.40 1.50 1.33 1.44 0.5M
2021-12-07 1.29 1.47 1.28 1.44 0.8M
2021-12-06 1.35 1.35 1.20 1.26 1.0M
2021-12-03 1.40 1.45 1.30 1.37 0.8M
2021-12-02 1.38 1.40 1.32 1.40 1.0M
2021-12-01 1.52 1.59 1.40 1.43 0.9M
2021-11-30 1.61 1.93 1.47 1.50 3.0M
2021-11-29 1.38 2.00 1.37 1.51 4.9M
2021-11-26 1.32 1.39 1.31 1.37 0.3M
2021-11-24 1.48 1.48 1.34 1.39 0.7M
2021-11-23 1.53 1.57 1.46 1.48 0.6M
2021-11-22 1.72 1.73 1.56 1.57 0.6M
2021-11-19 1.77 1.80 1.72 1.75 0.2M
2021-11-18 1.80 1.83 1.75 1.80 0.1M
2021-11-17 1.80 1.84 1.75 1.81 0.2M
2021-11-16 1.90 1.90 1.82 1.83 0.6M
2021-11-15 2.00 2.00 1.96 1.98 0.1M
2021-11-12 1.98 2.06 1.98 2.01 0.3M
2021-11-11 2.00 2.01 1.97 1.99 0.3M
2021-11-10 1.94 2.00 1.88 1.99 0.3M
2021-11-09 2.03 2.03 1.88 1.92 0.5M
2021-11-08 2.15 2.15 2.02 2.05 0.4M
2021-11-05 2.08 2.15 2.02 2.07 0.3M
2021-11-04 2.21 2.24 2.10 2.12 0.2M
2021-11-03 2.04 2.25 2.04 2.24 0.4M
2021-11-02 2.12 2.12 2.02 2.07 0.2M
2021-11-01 2.02 2.13 2.01 2.11 0.2M
2021-10-29 2.10 2.11 2.02 2.02 0.2M
2021-10-27 2.18 2.22 2.13 2.15 0.2M
2021-10-26 2.31 2.32 2.20 2.22 0.1M
2021-10-25 2.23 2.30 2.18 2.27 0.2M
2021-10-22 2.19 2.23 2.18 2.22 0.2M
2021-10-21 2.23 2.28 2.17 2.28 0.3M
2021-10-20 2.33 2.38 2.11 2.16 0.5M
2021-10-19 2.05 2.32 2.02 2.29 0.6M
2021-10-18 2.12 2.13 2.01 2.05 0.5M
2021-10-15 2.26 2.28 2.10 2.14 0.4M
2021-10-14 2.39 2.39 2.12 2.19 0.4M
2021-10-13 2.42 2.45 2.31 2.36 0.2M
2021-10-12 2.48 2.49 2.35 2.35 0.1M
2021-10-11 2.53 2.64 2.36 2.40 0.2M
2021-10-08 2.56 2.58 2.43 2.47 0.2M
2021-10-07 2.58 2.58 2.42 2.48 0.3M
2021-10-06 2.47 2.49 2.42 2.45 0.2M
2021-10-05 2.27 2.44 2.20 2.43 0.4M
2021-10-04 2.30 2.31 2.17 2.20 0.2M
2021-10-01 2.37 2.42 2.33 2.37 0.1M
2021-09-30 2.44 2.49 2.35 2.39 0.2M
2021-09-29 2.56 2.59 2.40 2.44 0.3M
2021-09-28 2.59 2.63 2.50 2.50 0.4M
2021-09-27 2.69 2.69 2.55 2.57 0.3M
2021-09-24 2.80 2.84 2.60 2.70 0.3M
2021-09-23 2.83 2.87 2.78 2.79 0.1M
2021-09-22 2.85 2.89 2.82 2.86 0.1M
2021-09-21 2.81 2.85 2.78 2.82 0.2M
2021-09-20 2.88 2.96 2.72 2.77 0.5M
2021-09-17 2.95 3.01 2.93 3.01 0.4M
2021-09-16 2.88 2.92 2.83 2.92 0.4M
2021-09-15 2.90 2.93 2.83 2.86 0.3M
2021-09-14 3.01 3.15 2.89 2.91 0.5M
2021-09-13 3.21 3.24 2.98 3.01 0.9M
2021-09-10 3.44 3.50 3.16 3.19 1.1M
2021-09-09 3.48 3.79 3.39 3.43 1.0M
2021-09-08 4.07 4.25 3.45 3.54 2.6M
2021-09-07 3.66 3.81 3.59 3.73 0.8M
2021-09-03 3.72 3.78 3.51 3.53 0.3M
2021-09-02 3.68 3.80 3.60 3.72 0.5M
2021-09-01 3.60 3.72 3.43 3.69 0.5M
2021-08-31 3.40 3.63 3.37 3.53 0.7M
2021-08-30 3.30 3.59 3.23 3.37 0.7M
2021-08-27 3.38 3.42 3.25 3.29 0.4M
2021-08-26 3.48 3.50 3.31 3.38 0.7M
2021-08-25 3.76 3.78 3.46 3.47 0.8M
2021-08-24 3.70 3.83 3.41 3.82 0.8M
2021-08-23 3.66 3.77 3.40 3.53 0.7M
2021-08-20 3.53 3.70 3.47 3.61 0.7M
2021-08-19 3.69 3.86 3.57 3.58 0.7M
2021-08-18 4.17 4.35 3.60 3.89 1.2M
2021-08-17 3.42 4.73 3.34 3.90 4.9M
2021-08-16 3.47 3.53 3.30 3.45 0.2M
2021-08-13 3.60 3.62 3.43 3.49 0.2M
2021-08-12 3.82 3.89 3.62 3.62 0.3M
2021-08-11 3.81 4.06 3.71 3.96 0.4M
2021-08-10 3.92 3.97 3.74 3.85 0.2M
2021-08-09 3.94 4.04 3.85 3.90 0.3M
2021-08-06 3.76 4.01 3.44 3.91 1.0M
2021-08-05 3.94 3.97 3.69 3.78 0.6M
2021-08-04 4.09 4.10 3.95 3.95 0.5M
2021-08-03 4.14 4.19 3.96 4.08 0.2M
2021-08-02 4.31 4.32 4.12 4.17 0.4M
2021-07-30 4.67 4.71 4.16 4.22 0.7M
2021-07-29 5.04 5.05 4.50 4.80 0.4M
2021-07-28 4.68 5.44 4.62 4.94 1.4M
2021-07-27 4.80 4.84 4.17 4.28 1.0M
2021-07-26 5.04 5.26 4.91 5.06 0.4M
2021-07-23 5.95 6.04 5.55 5.66 0.4M
2021-07-22 6.04 6.68 5.94 6.22 0.3M
2021-07-21 5.86 6.30 5.86 6.21 0.2M
2021-07-20 5.70 5.98 5.70 5.81 0.2M
2021-07-19 5.80 5.98 5.66 5.74 0.3M
2021-07-16 6.00 6.05 5.80 5.86 0.9M
2021-07-15 6.08 6.19 6.06 6.11 0.1M
2021-07-14 6.27 6.27 6.05 6.09 0.1M
2021-07-13 6.11 6.28 6.06 6.21 0.2M
2021-07-12 6.20 6.20 6.04 6.11 0.1M
2021-07-09 6.04 6.22 6.04 6.11 0.1M
2021-07-08 6.14 6.14 6.00 6.00 0.3M
2021-07-07 6.29 6.49 6.02 6.19 0.4M
2021-07-06 6.43 6.52 6.30 6.34 0.4M
2021-07-02 6.52 6.55 6.38 6.50 0.3M
2021-07-01 6.57 6.63 6.46 6.52 0.2M
2021-06-30 6.43 6.69 6.33 6.48 0.4M
2021-06-29 6.35 6.45 6.35 6.44 0.2M
2021-06-28 6.81 6.81 6.31 6.38 0.5M
2021-06-25 6.70 6.86 6.62 6.62 0.4M
2021-06-24 6.49 6.70 6.47 6.64 0.2M
2021-06-23 6.58 6.62 6.44 6.50 0.3M
2021-06-22 6.64 6.64 6.42 6.47 0.3M
2021-06-21 6.78 6.84 6.37 6.54 0.6M
2021-06-18 7.00 7.08 6.69 6.82 0.5M
2021-06-17 7.74 7.87 6.71 6.95 1.3M
2021-06-16 8.00 8.05 7.84 7.84 0.2M
2021-06-15 8.10 8.15 7.87 8.03 0.1M
2021-06-14 7.98 8.03 7.76 7.99 0.2M
2021-06-11 8.11 8.26 7.96 7.98 0.3M
2021-06-10 8.11 8.30 8.00 8.11 0.3M
2021-06-09 8.22 8.34 8.08 8.11 0.2M
2021-06-08 8.12 8.42 8.10 8.35 0.2M
2021-06-07 8.36 8.45 8.04 8.13 3.8M
2021-06-04 8.40 8.62 8.37 8.47 0.3M
2021-06-03 8.57 8.66 8.30 8.37 0.3M
2021-06-02 8.67 8.88 8.51 8.71 1.0M
2021-06-01 8.54 8.75 8.40 8.46 0.8M
2021-05-28 8.50 8.70 7.82 8.28 0.4M
2021-05-27 7.56 8.69 7.50 8.49 0.6M
2021-05-26 7.40 7.64 7.29 7.53 0.5M
2021-05-25 7.31 7.50 7.21 7.49 0.7M
2021-05-24 7.18 7.50 7.12 7.40 0.8M
2021-05-21 7.60 7.65 7.08 7.22 0.5M
2021-05-20 7.43 7.50 7.37 7.50 0.6M
2021-05-19 7.35 7.45 7.15 7.40 0.5M
2021-05-18 7.57 7.80 7.22 7.55 1.0M
2021-05-17 7.91 8.00 7.64 7.86 0.6M
2021-05-14 7.00 8.18 6.85 8.18 2.9M
2021-05-13 7.51 7.66 6.89 6.96 3.4M
2021-05-12 7.91 8.20 6.97 7.14 2.1M
2021-05-11 8.12 8.43 7.81 7.92 1.6M
2021-05-10 9.95 9.95 8.26 8.50 3.6M
2021-05-07 10.25 11.77 9.55 9.70 10.0M