Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
12.04
-0.34 (-2.75%)
Sep 5, 2025, 4:00 PM - Market closed
Noah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.50 | 12.50 | 12.02 | 12.04 | 12.04 | -2.75% | 211,708 |
| Sep 4, 2025 | 12.20 | 12.84 | 12.17 | 12.38 | 12.38 | 0.90% | 821,777 |
| Sep 3, 2025 | 12.21 | 12.45 | 12.21 | 12.27 | 12.27 | 0.08% | 619,328 |
| Sep 2, 2025 | 12.19 | 12.66 | 12.03 | 12.26 | 12.26 | -1.53% | 1,838,138 |
| Aug 29, 2025 | 11.63 | 12.64 | 11.53 | 12.45 | 12.45 | 5.42% | 328,472 |
| Aug 28, 2025 | 12.56 | 12.56 | 11.74 | 11.81 | 11.81 | -4.22% | 200,013 |
| Aug 27, 2025 | 12.08 | 12.33 | 11.88 | 12.33 | 12.33 | 1.99% | 218,524 |
| Aug 26, 2025 | 12.25 | 12.33 | 11.88 | 12.09 | 12.09 | -1.23% | 177,500 |
| Aug 25, 2025 | 12.34 | 12.52 | 12.20 | 12.24 | 12.24 | -2.47% | 207,351 |
| Aug 22, 2025 | 12.00 | 12.58 | 11.94 | 12.55 | 12.55 | 5.73% | 158,739 |
| Aug 21, 2025 | 11.74 | 11.92 | 11.70 | 11.87 | 11.87 | 0.59% | 65,278 |
| Aug 20, 2025 | 12.03 | 12.03 | 11.72 | 11.80 | 11.80 | -1.34% | 81,807 |
| Aug 19, 2025 | 12.06 | 12.18 | 11.81 | 11.96 | 11.96 | -0.99% | 158,831 |
| Aug 18, 2025 | 11.72 | 12.16 | 11.72 | 12.08 | 12.08 | 2.37% | 185,140 |
| Aug 15, 2025 | 11.46 | 11.91 | 11.31 | 11.80 | 11.80 | -1.26% | 125,024 |
| Aug 14, 2025 | 11.54 | 12.00 | 11.52 | 11.95 | 11.95 | 1.62% | 113,761 |
| Aug 13, 2025 | 11.85 | 11.90 | 11.61 | 11.76 | 11.76 | 1.20% | 146,311 |
| Aug 12, 2025 | 11.84 | 11.99 | 11.59 | 11.62 | 11.62 | -0.68% | 68,685 |
| Aug 11, 2025 | 12.20 | 12.22 | 11.67 | 11.70 | 11.70 | -3.94% | 65,286 |
| Aug 8, 2025 | 12.26 | 12.29 | 12.07 | 12.18 | 12.18 | -0.16% | 49,715 |
| Aug 7, 2025 | 12.21 | 12.31 | 12.15 | 12.20 | 12.20 | 0.91% | 86,200 |
| Aug 6, 2025 | 11.91 | 12.17 | 11.91 | 12.09 | 12.09 | 0.42% | 82,199 |
| Aug 5, 2025 | 12.05 | 12.18 | 11.98 | 12.04 | 12.04 | -0.33% | 63,422 |
| Aug 4, 2025 | 12.10 | 12.33 | 12.03 | 12.08 | 12.08 | 1.77% | 82,899 |
| Aug 1, 2025 | 12.00 | 12.13 | 11.69 | 11.87 | 11.87 | -2.30% | 74,673 |
| Jul 31, 2025 | 12.25 | 12.25 | 12.07 | 12.15 | 12.15 | -0.25% | 68,129 |
| Jul 30, 2025 | 12.25 | 12.39 | 12.10 | 12.18 | 12.18 | -1.85% | 59,593 |
| Jul 29, 2025 | 12.50 | 12.55 | 12.26 | 12.41 | 12.41 | -0.72% | 89,910 |
| Jul 28, 2025 | 12.34 | 12.58 | 12.25 | 12.50 | 12.50 | 0.56% | 100,267 |
| Jul 25, 2025 | 12.41 | 12.48 | 12.33 | 12.43 | 12.43 | -0.16% | 58,185 |
| Jul 24, 2025 | 12.56 | 12.60 | 12.26 | 12.45 | 12.45 | -0.64% | 72,912 |
| Jul 23, 2025 | 12.25 | 12.56 | 12.19 | 12.53 | 12.53 | 2.29% | 120,271 |
| Jul 22, 2025 | 12.17 | 12.27 | 11.96 | 12.25 | 12.25 | 0.66% | 69,266 |
| Jul 21, 2025 | 12.29 | 12.40 | 12.17 | 12.17 | 12.17 | -0.57% | 88,825 |
| Jul 18, 2025 | 12.16 | 12.32 | 12.00 | 12.24 | 12.24 | 1.24% | 61,481 |
| Jul 17, 2025 | 12.02 | 12.16 | 11.85 | 12.09 | 12.09 | 0.17% | 52,403 |
| Jul 16, 2025 | 11.84 | 12.08 | 11.75 | 12.07 | 12.07 | 1.86% | 52,902 |
| Jul 15, 2025 | 12.15 | 12.15 | 11.82 | 11.85 | 11.85 | -0.84% | 88,696 |
| Jul 14, 2025 | 12.14 | 12.14 | 11.89 | 11.95 | 11.95 | -2.05% | 42,956 |
| Jul 11, 2025 | 11.96 | 12.26 | 11.79 | 12.20 | 12.20 | 1.33% | 97,096 |
| Jul 10, 2025 | 11.86 | 12.09 | 11.85 | 12.04 | 12.04 | 2.03% | 120,925 |
| Jul 9, 2025 | 11.52 | 11.81 | 11.50 | 11.80 | 11.80 | 2.16% | 137,257 |
| Jul 8, 2025 | 11.39 | 11.72 | 11.39 | 11.55 | 11.55 | 1.85% | 101,871 |
| Jul 7, 2025 | 11.24 | 11.43 | 11.18 | 11.34 | 11.34 | 0.80% | 216,356 |
| Jul 3, 2025 | 11.50 | 11.57 | 11.13 | 11.25 | 11.25 | -10.64% | 138,560 |
| Jul 2, 2025 | 12.21 | 12.64 | 12.15 | 12.59 | 11.42 | 3.54% | 356,223 |
| Jul 1, 2025 | 11.98 | 12.20 | 11.90 | 12.16 | 11.03 | 1.84% | 124,514 |
| Jun 30, 2025 | 11.88 | 12.00 | 11.76 | 11.94 | 10.83 | -0.75% | 91,768 |
| Jun 27, 2025 | 12.19 | 12.38 | 11.91 | 12.03 | 10.91 | -2.27% | 183,062 |
| Jun 26, 2025 | 12.25 | 12.33 | 12.11 | 12.31 | 11.16 | 1.23% | 303,196 |