Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
11.41
+0.08 (0.71%)
Oct 22, 2025, 4:00 PM EDT - Market closed

Noah Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202511.4011.4711.2811.4111.410.71%89,577
Oct 21, 202511.5411.6011.3311.3311.33-1.99%70,624
Oct 20, 202511.2811.6011.2811.5611.562.12%87,529
Oct 17, 202511.2811.4811.2711.3211.32-0.26%91,652
Oct 16, 202511.5311.5411.3011.3511.35-1.90%84,400
Oct 15, 202511.5311.7911.4511.5711.570.61%105,854
Oct 14, 202511.3611.5811.1911.5011.50-0.61%95,679
Oct 13, 202511.0911.5911.0911.5711.575.09%124,143
Oct 10, 202511.8712.0710.8911.0111.01-7.17%187,757
Oct 9, 202511.9211.9811.7811.8611.86-0.50%112,814
Oct 8, 202511.9512.1611.8211.9211.920.42%170,761
Oct 7, 202512.0512.2411.8411.8711.87-1.66%96,556
Oct 6, 202511.9912.1411.8712.0712.070.92%117,108
Oct 3, 202512.3312.3711.8711.9611.96-2.29%115,181
Oct 2, 202512.2112.4312.2012.2412.240.66%155,033
Oct 1, 202511.5812.2511.5412.1612.164.92%717,762
Sep 30, 202511.6511.7411.3711.5911.590.87%433,601
Sep 29, 202511.4011.5011.2211.4911.492.13%246,830
Sep 26, 202511.2511.3411.0111.2511.250.09%107,536
Sep 25, 202511.3911.4811.0711.2411.24-2.18%110,681
Sep 24, 202511.2111.6011.2111.4911.492.77%195,822
Sep 23, 202511.1111.3611.0811.1811.180.54%179,694
Sep 22, 202511.6711.7211.0111.1211.12-4.71%201,621
Sep 19, 202511.8111.8111.5811.6711.67-1.19%208,631
Sep 18, 202511.6611.9111.5111.8111.811.37%296,944
Sep 17, 202511.6511.9011.5311.6511.650.78%203,626
Sep 16, 202511.7211.7411.5211.5611.56-0.77%198,948
Sep 15, 202511.8511.9411.6411.6511.65-1.27%144,849
Sep 12, 202511.9812.1011.7711.8011.80-1.58%171,909
Sep 11, 202511.9812.1211.9111.9911.990.76%183,810
Sep 10, 202511.9912.2211.7711.9011.90-0.83%196,191
Sep 9, 202511.8912.2311.8912.0012.000.93%595,271
Sep 8, 202512.0512.2411.7711.8911.89-1.25%490,348
Sep 5, 202512.5012.5012.0212.0412.04-2.75%211,708
Sep 4, 202512.2012.8412.1712.3812.380.90%821,777
Sep 3, 202512.2112.4512.2112.2712.270.08%619,328
Sep 2, 202512.1912.6612.0312.2612.26-1.53%1,838,138
Aug 29, 202511.6312.6411.5312.4512.455.42%328,472
Aug 28, 202512.5612.5611.7411.8111.81-4.22%200,013
Aug 27, 202512.0812.3311.8812.3312.331.99%218,524
Aug 26, 202512.2512.3311.8812.0912.09-1.23%177,500
Aug 25, 202512.3412.5212.2012.2412.24-2.47%207,351
Aug 22, 202512.0012.5811.9412.5512.555.73%158,739
Aug 21, 202511.7411.9211.7011.8711.870.59%65,278
Aug 20, 202512.0312.0311.7211.8011.80-1.34%81,807
Aug 19, 202512.0612.1811.8111.9611.96-0.99%158,831
Aug 18, 202511.7212.1611.7212.0812.082.37%185,140
Aug 15, 202511.4611.9111.3111.8011.80-1.26%125,024
Aug 14, 202511.5412.0011.5211.9511.951.62%113,761
Aug 13, 202511.8511.9011.6111.7611.761.20%146,311