Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
10.31
-0.46 (-4.27%)
May 30, 2025, 4:00 PM - Market closed
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.53 | 10.76 | 10.20 | 10.31 | 10.31 | -4.27% | 147,485 |
| 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 |
| Apr 8, 2025 | 8.55 | 8.98 | 7.79 | 7.91 | 7.91 | -4.58% | 159,650 |
| Apr 7, 2025 | 8.34 | 8.87 | 8.12 | 8.29 | 8.29 | -4.60% | 192,451 |
| Apr 4, 2025 | 8.94 | 8.94 | 8.50 | 8.69 | 8.69 | -5.34% | 224,975 |
| Apr 3, 2025 | 9.40 | 9.44 | 9.10 | 9.18 | 9.18 | -3.77% | 128,759 |
| Apr 2, 2025 | 9.48 | 9.67 | 9.43 | 9.54 | 9.54 | 0.74% | 39,296 |
| Apr 1, 2025 | 9.47 | 9.66 | 9.41 | 9.47 | 9.47 | 0.21% | 57,525 |
| Mar 31, 2025 | 9.90 | 9.90 | 9.42 | 9.45 | 9.45 | -6.80% | 178,060 |
| Mar 28, 2025 | 10.32 | 10.40 | 9.94 | 10.14 | 10.14 | -2.69% | 177,137 |
| Mar 27, 2025 | 10.49 | 10.75 | 10.37 | 10.42 | 10.42 | -0.76% | 90,759 |
| Mar 26, 2025 | 10.65 | 10.80 | 10.21 | 10.50 | 10.50 | -6.91% | 191,824 |
| Mar 25, 2025 | 11.16 | 11.44 | 11.09 | 11.28 | 11.28 | 1.08% | 140,829 |
| Mar 24, 2025 | 11.18 | 11.27 | 11.00 | 11.16 | 11.16 | 0.45% | 39,703 |
| Mar 21, 2025 | 10.90 | 11.11 | 10.90 | 11.11 | 11.11 | - | 45,344 |
| Mar 20, 2025 | 11.35 | 11.42 | 10.96 | 11.11 | 11.11 | -4.22% | 86,770 |