Noah Holdings Limited (NOAH)
NYSE: NOAH · Real-Time Price · USD
6.72
+0.05 (0.75%)
Nov 10, 2026, 9:53 AM EST - Market open
Noah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.66 | 6.76 | 6.62 | 6.72 | 6.72 | 0.75% | 77,689 |
| Nov 9, 2026 | 6.95 | 6.95 | 6.65 | 6.67 | 6.67 | -3.75% | 265,719 |
| Nov 6, 2026 | 6.90 | 7.01 | 6.86 | 6.93 | 6.93 | - | 266,975 |
| Nov 5, 2026 | 7.16 | 7.19 | 6.85 | 6.93 | 6.93 | -1.70% | 230,074 |
| Nov 4, 2026 | 6.85 | 7.09 | 6.84 | 7.05 | 7.05 | 4.14% | 386,238 |
| Nov 3, 2026 | 6.92 | 6.95 | 6.73 | 6.77 | 6.77 | -2.31% | 238,385 |
| Nov 2, 2026 | 6.79 | 6.93 | 6.77 | 6.93 | 6.93 | 2.97% | 255,265 |
| Oct 30, 2026 | 6.91 | 6.91 | 6.57 | 6.73 | 6.73 | -2.32% | 281,227 |
| Oct 29, 2026 | 6.91 | 6.91 | 6.78 | 6.89 | 6.89 | - | 226,148 |
| Oct 28, 2026 | 6.91 | 6.91 | 6.74 | 6.89 | 6.89 | 0.29% | 284,423 |
| Oct 27, 2026 | 6.89 | 6.89 | 6.74 | 6.87 | 6.87 | -0.29% | 301,247 |
| Oct 26, 2026 | 6.84 | 6.89 | 6.77 | 6.89 | 6.89 | 1.03% | 467,982 |
| Oct 23, 2026 | 6.94 | 6.99 | 6.76 | 6.82 | 6.82 | -2.71% | 183,234 |
| Oct 22, 2026 | 6.91 | 7.03 | 6.85 | 7.01 | 7.01 | 1.30% | 177,046 |
| Oct 21, 2026 | 7.09 | 7.11 | 6.90 | 6.92 | 6.92 | -2.40% | 143,938 |
| Oct 20, 2026 | 7.05 | 7.19 | 7.05 | 7.09 | 7.09 | 0.28% | 141,117 |
| Oct 19, 2026 | 7.23 | 7.24 | 7.00 | 7.07 | 7.07 | -2.08% | 133,645 |
| Oct 16, 2026 | 7.30 | 7.39 | 7.21 | 7.22 | 7.22 | -1.77% | 71,357 |
| Oct 15, 2026 | 7.37 | 7.47 | 7.31 | 7.35 | 7.35 | -0.14% | 116,696 |
| Oct 14, 2026 | 7.48 | 7.50 | 7.32 | 7.36 | 7.36 | -1.60% | 112,671 |
| Oct 13, 2026 | 7.53 | 7.57 | 7.45 | 7.48 | 7.48 | -0.80% | 100,812 |
| Oct 12, 2026 | 7.53 | 7.58 | 7.46 | 7.54 | 7.54 | -0.40% | 190,131 |
| Oct 9, 2026 | 7.65 | 7.67 | 7.55 | 7.57 | 7.57 | -0.66% | 70,953 |
| Oct 8, 2026 | 7.73 | 7.76 | 7.60 | 7.62 | 7.62 | -1.42% | 79,722 |
| Oct 7, 2026 | 7.71 | 7.82 | 7.70 | 7.73 | 7.73 | -0.39% | 79,389 |
| Oct 6, 2026 | 7.74 | 7.85 | 7.66 | 7.76 | 7.76 | 0.78% | 254,234 |
| Oct 5, 2026 | 7.84 | 7.86 | 7.64 | 7.70 | 7.70 | -1.16% | 118,187 |
| Oct 2, 2026 | 7.81 | 7.98 | 7.76 | 7.79 | 7.79 | 0.13% | 100,824 |
| Oct 1, 2026 | 7.95 | 8.11 | 7.77 | 7.78 | 7.78 | -1.64% | 93,525 |
| Sep 30, 2026 | 7.84 | 7.95 | 7.82 | 7.91 | 7.91 | 1.15% | 119,074 |
| Sep 29, 2026 | 7.90 | 7.93 | 7.80 | 7.82 | 7.82 | -1.76% | 75,215 |
| Sep 28, 2026 | 7.92 | 7.99 | 7.90 | 7.96 | 7.96 | 0.51% | 120,780 |
| Sep 25, 2026 | 7.98 | 8.08 | 7.85 | 7.92 | 7.92 | -1.00% | 74,568 |
| Sep 24, 2026 | 8.00 | 8.09 | 7.94 | 8.00 | 8.00 | - | 110,458 |
| Sep 23, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | -2.56% | 67,553 |
| Sep 22, 2026 | 8.22 | 8.24 | 8.10 | 8.21 | 8.21 | 0.37% | 115,564 |
| Sep 21, 2026 | 8.15 | 8.21 | 8.08 | 8.18 | 8.18 | 0.99% | 51,954 |
| Sep 18, 2026 | 8.16 | 8.24 | 8.04 | 8.10 | 8.10 | - | 104,541 |
| Sep 17, 2026 | 8.05 | 8.21 | 8.05 | 8.10 | 8.10 | 1.00% | 92,799 |
| Sep 16, 2026 | 8.11 | 8.13 | 7.97 | 8.02 | 8.02 | -1.47% | 91,918 |
| Sep 15, 2026 | 8.05 | 8.16 | 8.00 | 8.14 | 8.14 | 1.24% | 105,522 |
| Sep 14, 2026 | 8.13 | 8.18 | 8.04 | 8.04 | 8.04 | -1.23% | 53,608 |
| Sep 11, 2026 | 8.15 | 8.19 | 8.01 | 8.14 | 8.14 | -0.37% | 125,502 |
| Sep 10, 2026 | 8.23 | 8.30 | 8.02 | 8.17 | 8.17 | -0.73% | 94,252 |
| Sep 9, 2026 | 8.25 | 8.27 | 8.20 | 8.23 | 8.23 | -0.72% | 122,561 |
| Sep 8, 2026 | 8.32 | 8.34 | 8.24 | 8.29 | 8.29 | -1.66% | 102,578 |
| Sep 4, 2026 | 8.27 | 8.47 | 8.26 | 8.43 | 8.43 | 1.32% | 60,674 |
| Sep 3, 2026 | 8.30 | 8.40 | 8.24 | 8.32 | 8.32 | -0.24% | 144,343 |
| Sep 2, 2026 | 8.27 | 8.42 | 8.27 | 8.34 | 8.34 | 0.48% | 83,384 |
| Sep 1, 2026 | 8.54 | 8.63 | 8.25 | 8.30 | 8.30 | -3.15% | 115,493 |