Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
11.91
-0.30 (-2.46%)
Jun 20, 2025, 4:00 PM - Market closed
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.34 | 12.47 | 11.90 | 11.91 | 11.91 | -2.46% | 138,040 |
| Jun 18, 2025 | 12.34 | 12.40 | 12.15 | 12.21 | 12.21 | -1.37% | 151,842 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.23 | 12.38 | 12.38 | -0.24% | 474,677 |
| Jun 16, 2025 | 12.33 | 12.67 | 12.22 | 12.41 | 12.41 | 2.39% | 187,690 |
| Jun 13, 2025 | 12.12 | 12.36 | 11.96 | 12.12 | 12.12 | -2.02% | 160,297 |
| Jun 12, 2025 | 12.12 | 12.47 | 12.09 | 12.37 | 12.37 | 1.56% | 449,907 |
| Jun 11, 2025 | 11.94 | 12.21 | 11.70 | 12.18 | 12.18 | 2.18% | 602,458 |
| Jun 10, 2025 | 11.75 | 12.03 | 11.65 | 11.92 | 11.92 | 2.94% | 795,196 |
| Jun 9, 2025 | 11.44 | 11.75 | 11.44 | 11.58 | 11.58 | 2.03% | 144,701 |
| Jun 6, 2025 | 11.08 | 11.47 | 10.86 | 11.35 | 11.35 | 2.44% | 108,388 |
| Jun 5, 2025 | 11.43 | 11.46 | 10.76 | 11.08 | 11.08 | -3.48% | 228,830 |
| Jun 4, 2025 | 10.68 | 11.48 | 10.44 | 11.48 | 11.48 | 10.17% | 528,217 |
| Jun 3, 2025 | 10.45 | 10.55 | 10.08 | 10.42 | 10.42 | -0.48% | 148,663 |
| Jun 2, 2025 | 10.31 | 10.55 | 10.20 | 10.47 | 10.47 | 1.55% | 134,894 |
| May 30, 2025 | 10.53 | 10.76 | 10.20 | 10.31 | 10.31 | -4.27% | 147,495 |
| May 29, 2025 | 9.86 | 10.91 | 9.86 | 10.77 | 10.77 | 7.81% | 189,487 |
| May 28, 2025 | 9.47 | 10.06 | 9.43 | 9.99 | 9.99 | 5.38% | 151,195 |
| May 27, 2025 | 9.36 | 9.59 | 9.31 | 9.48 | 9.48 | 0.85% | 169,940 |
| May 23, 2025 | 9.44 | 9.50 | 9.36 | 9.40 | 9.40 | -1.57% | 66,042 |
| May 22, 2025 | 9.36 | 9.59 | 9.36 | 9.55 | 9.55 | 0.21% | 37,433 |
| May 21, 2025 | 9.66 | 9.69 | 9.43 | 9.53 | 9.53 | -1.04% | 80,731 |
| May 20, 2025 | 9.64 | 9.80 | 9.59 | 9.63 | 9.63 | 0.21% | 51,571 |
| May 19, 2025 | 9.72 | 9.79 | 9.57 | 9.61 | 9.61 | -2.14% | 52,473 |
| May 16, 2025 | 9.85 | 9.88 | 9.77 | 9.82 | 9.82 | -0.61% | 22,603 |
| May 15, 2025 | 9.66 | 9.95 | 9.59 | 9.88 | 9.88 | 1.02% | 51,814 |
| May 14, 2025 | 9.87 | 9.98 | 9.73 | 9.78 | 9.78 | -0.51% | 106,762 |
| May 13, 2025 | 9.39 | 9.89 | 9.38 | 9.83 | 9.83 | 3.36% | 104,044 |
| May 12, 2025 | 9.71 | 9.73 | 9.49 | 9.51 | 9.51 | -0.21% | 101,710 |
| May 9, 2025 | 9.46 | 9.59 | 9.40 | 9.53 | 9.53 | 0.95% | 30,389 |
| May 8, 2025 | 9.60 | 9.60 | 9.43 | 9.44 | 9.44 | -0.32% | 39,660 |
| May 7, 2025 | 9.41 | 9.58 | 9.38 | 9.47 | 9.47 | 0.64% | 62,877 |
| May 6, 2025 | 9.43 | 9.57 | 9.41 | 9.41 | 9.41 | -0.21% | 35,607 |
| May 5, 2025 | 9.37 | 9.58 | 9.36 | 9.43 | 9.43 | -0.63% | 64,112 |
| May 2, 2025 | 9.70 | 9.70 | 9.45 | 9.49 | 9.49 | 0.53% | 58,878 |
| May 1, 2025 | 9.22 | 9.56 | 9.22 | 9.44 | 9.44 | 2.72% | 87,216 |
| Apr 30, 2025 | 9.29 | 9.42 | 9.13 | 9.19 | 9.19 | -1.61% | 97,767 |
| Apr 29, 2025 | 9.32 | 9.52 | 9.21 | 9.34 | 9.34 | 0.11% | 112,163 |
| Apr 28, 2025 | 9.36 | 9.49 | 9.22 | 9.33 | 9.33 | -0.53% | 163,207 |
| Apr 25, 2025 | 9.32 | 9.50 | 9.28 | 9.38 | 9.38 | -0.42% | 116,343 |
| Apr 24, 2025 | 8.87 | 9.42 | 8.87 | 9.42 | 9.42 | 6.44% | 234,709 |
| Apr 23, 2025 | 8.88 | 9.26 | 8.85 | 8.85 | 8.85 | 1.03% | 103,253 |
| Apr 22, 2025 | 8.81 | 9.06 | 8.72 | 8.76 | 8.76 | 1.15% | 187,911 |
| Apr 21, 2025 | 8.41 | 8.79 | 8.38 | 8.66 | 8.66 | 2.36% | 137,299 |
| Apr 17, 2025 | 8.67 | 8.95 | 8.44 | 8.46 | 8.46 | -0.59% | 107,505 |
| Apr 16, 2025 | 8.39 | 8.73 | 8.27 | 8.51 | 8.51 | -4.60% | 147,339 |
| Apr 15, 2025 | 8.66 | 9.09 | 8.66 | 8.92 | 8.92 | 2.53% | 119,593 |
| Apr 14, 2025 | 8.48 | 8.90 | 8.48 | 8.70 | 8.70 | 3.57% | 154,312 |
| Apr 11, 2025 | 8.30 | 8.57 | 8.11 | 8.40 | 8.40 | 1.57% | 188,409 |
| Apr 10, 2025 | 8.43 | 8.83 | 8.10 | 8.27 | 8.27 | -2.13% | 183,109 |
| Apr 9, 2025 | 7.91 | 8.63 | 7.67 | 8.45 | 8.45 | 6.83% | 400,253 |