Dark

NOAH
Noah Holdings Limited
stock NYSE ADR

At Close

Sep 25, 2026 3:59:57 PM EDT

7.93USD-0.875%(-0.07)74,568

6.82Bid 9.68Ask 2.86Spread

Pre-market

0.00USD-100.000%(-8.00)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

8.00USD-0.125%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	8.0000	8.0000	7.8600	7.9300	-0.875%	74,568	0.000%
2026-09-24	8.0000	8.0900	7.9400	8.0000	0.000%	110,460	-0.875%
2026-09-23	8.1600	8.1600	8.0000	8.0000	-2.558%	67,555	-0.875%
2026-09-22	8.2200	8.2350	8.1000	8.2100	+0.367%	115,566	-3.410%
2026-09-21	8.1500	8.2141	8.0800	8.1800	+0.988%	51,957	-3.056%
2026-09-18	8.1600	8.2400	8.0400	8.1000	0.000%	104,608	-2.099%
2026-09-17	8.0500	8.2100	8.0500	8.1000	+0.998%	92,801	-2.099%
2026-09-16	8.1100	8.1300	7.9700	8.0200	-1.474%	91,920	-1.122%
2026-09-15	8.0500	8.1600	8.0000	8.1400	+1.244%	105,524	-2.580%
2026-09-14	8.1300	8.1800	8.0400	8.0400	-1.229%	53,632	-1.368%
2026-09-11	8.1500	8.1900	8.0100	8.1400	-0.367%	125,504	-2.580%
2026-09-10	8.2300	8.2960	8.0200	8.1700	-0.729%	95,040	-2.938%
2026-09-09	8.2500	8.2662	8.2000	8.2300	-0.724%	122,562	-3.645%
2026-09-08	8.3200	8.3409	8.2400	8.2900	-1.661%	102,579	-4.343%
2026-09-04	8.2700	8.4700	8.2600	8.4300	+1.322%	60,674	-5.931%
2026-09-03	8.3000	8.4000	8.2400	8.3200	-0.240%	144,356	-4.688%
2026-09-02	8.2700	8.4199	8.2700	8.3400	+0.482%	83,386	-4.916%
2026-09-01	8.5400	8.6315	8.2500	8.3000	-3.151%	115,502	-4.458%
2026-08-31	8.6200	8.7000	8.5300	8.5700	-0.117%	105,747	-7.468%
2026-08-28	8.5500	8.7300	8.5500	8.5800	+1.179%	58,594	-7.576%
2026-08-27	8.6600	8.7797	8.4424	8.4800	-2.641%	104,924	-6.486%
2026-08-26	8.8000	8.9500	8.5500	8.7100	-0.684%	127,538	-8.955%
2026-08-25	8.7000	8.8600	8.5600	8.7700	+0.805%	111,015	-9.578%
2026-08-24	8.7900	8.8300	8.6400	8.7000	-1.136%	77,777	-8.851%
2026-08-21	8.7900	8.9000	8.7900	8.8000	+0.228%	89,184	-9.886%
2026-08-20	8.8100	8.8500	8.6900	8.7800	-0.679%	91,459	-9.681%
2026-08-19	8.6400	8.8999	8.6100	8.8400	+1.726%	207,438	-10.294%
2026-08-18	8.5100	8.7100	8.5100	8.6900	+1.756%	122,916	-8.746%
2026-08-17	8.6000	8.6300	8.5300	8.5400	-1.043%	137,892	-7.143%
2026-08-14	8.5500	8.6600	8.4385	8.6300	+0.232%	99,689	-8.111%
2026-08-13	8.6000	8.6300	8.4957	8.6100	+0.467%	108,200	-7.898%
2026-08-12	8.5900	8.5900	8.4150	8.5700	-0.465%	95,591	-7.468%
2026-08-11	8.7800	8.7846	8.5700	8.6100	-2.381%	93,410	-7.898%
2026-08-10	8.8000	8.9200	8.7400	8.8200	+0.456%	115,135	-10.091%
2026-08-07	8.6400	8.7900	8.5400	8.7800	+1.386%	187,231	-9.681%
2026-08-06	8.6300	8.8900	8.5750	8.6600	+4.716%	277,265	-8.430%
2026-08-05	8.4700	8.4700	8.1400	8.2700	-1.548%	110,424	-4.111%
2026-08-04	8.5300	8.5400	8.4000	8.4000	-1.293%	94,835	-5.595%
2026-08-03	8.4300	8.6600	8.4000	8.5100	+0.710%	123,388	-6.816%
2026-07-31	8.5300	8.6100	8.3650	8.4500	-0.471%	90,403	-6.154%
2026-07-30	8.6700	8.7300	8.4000	8.4900	-1.279%	69,981	-6.596%
2026-07-29	8.6200	8.7300	8.5500	8.6000	-0.578%	110,573	-7.791%
2026-07-28	8.7400	8.7400	8.5532	8.6500	-0.231%	93,152	-8.324%
2026-07-27	8.5500	8.7550	8.5500	8.6700	+1.167%	76,619	-8.535%
2026-07-24	8.5900	8.6950	8.4700	8.5700	-0.810%	93,549	-7.468%
2026-07-23	8.8500	8.8500	8.6000	8.6400	-2.262%	85,446	-8.218%
2026-07-22	8.8300	8.8900	8.7600	8.8400	-0.338%	98,125	-10.294%
2026-07-21	8.9100	8.9139	8.8100	8.8700	0.000%	56,478	-10.598%
2026-07-20	8.9200	8.9500	8.8600	8.8700	-0.225%	59,560	-10.598%
2026-07-17	8.9000	8.9000	8.7501	8.8900	-1.002%	76,386	-10.799%
2026-07-16	9.0200	9.0800	8.8801	8.9800	0.000%	152,679	-11.693%
2026-07-15	8.8700	9.0351	8.8350	8.9800	+2.395%	125,847	-11.693%
2026-07-14	8.7000	8.8500	8.7000	8.7700	+0.805%	68,224	-9.578%
2026-07-13	8.8100	8.9792	8.6316	8.7000	-2.027%	65,344	-8.851%
2026-07-10	8.9000	9.0150	8.8400	8.8800	-0.225%	82,056	-10.698%
2026-07-09	8.9600	9.0464	8.7500	8.9000	-13.171%	100,278	-10.899%
2026-07-08	10.3700	10.5100	10.2500	10.2500	-0.582%	170,190	-22.634%
2026-07-07	10.3300	10.7357	10.2800	10.3100	-0.290%	76,118	-23.084%
2026-07-06	10.2000	10.3500	10.1200	10.3400	+3.091%	154,904	-23.308%
2026-07-02	10.1100	10.1958	9.9300	10.0300	+0.602%	94,985	-20.937%
2026-07-01	9.9900	10.1900	9.9200	9.9700	-0.200%	131,687	-20.461%
2026-06-30	10.0800	10.1050	9.9400	9.9900	-0.696%	113,352	-20.621%
2026-06-29	10.0800	10.3950	10.0000	10.0600	+0.802%	151,996	-21.173%
2026-06-26	9.9000	10.0350	9.9000	9.9800	+0.402%	82,439	-20.541%
2026-06-25	10.1700	10.1999	9.9200	9.9400	-1.972%	59,824	-20.221%
2026-06-24	10.3400	10.3400	10.1000	10.1400	-1.839%	48,469	-21.795%
2026-06-23	10.1900	10.4204	10.1000	10.3300	+0.291%	46,665	-23.233%
2026-06-22	10.2300	10.3300	10.1500	10.3000	+1.079%	69,229	-23.010%
2026-06-18	10.3500	10.4700	10.1900	10.1900	-1.641%	28,855	-22.179%
2026-06-17	10.4900	10.5700	10.3000	10.3600	-1.333%	32,702	-23.456%
2026-06-16	10.5000	10.5850	10.4220	10.5000	-0.190%	97,452	-24.476%
2026-06-15	10.4000	10.5500	10.3900	10.5200	+1.938%	94,294	-24.620%
2026-06-12	10.1200	10.4300	10.0800	10.3200	+1.976%	53,816	-23.159%
2026-06-11	10.0900	10.2760	9.9000	10.1200	+0.198%	57,050	-21.640%
2026-06-10	10.0900	10.4100	10.0200	10.1000	+0.298%	52,485	-21.485%
2026-06-09	10.3000	10.3800	10.0200	10.0700	-0.983%	56,224	-21.251%
2026-06-08	10.3000	10.4300	10.1400	10.1700	-1.262%	59,840	-22.026%
2026-06-05	10.3200	10.4400	10.1500	10.3000	-1.341%	95,327	-23.010%
2026-06-04	10.2900	10.5000	10.2900	10.4400	+0.967%	65,019	-24.042%
2026-06-03	10.5000	10.5250	10.2400	10.3400	-2.545%	113,788	-23.308%
2026-06-02	10.5000	10.6700	10.4900	10.6100	-0.376%	79,188	-25.259%
2026-06-01	10.5600	10.8800	10.5400	10.6500	+0.757%	170,072	-25.540%
2026-05-29	10.4600	10.7000	10.3891	10.5700	+1.830%	117,897	-24.976%
2026-05-28	10.1000	10.6200	10.1000	10.3800	+2.772%	148,320	-23.603%
2026-05-27	10.0200	10.2750	9.9800	10.1000	+0.798%	72,938	-21.485%
2026-05-26	10.0800	10.1779	9.9700	10.0200	+0.100%	54,701	-20.858%
2026-05-22	10.3900	10.3900	9.9850	10.0100	-4.485%	89,058	-20.779%
2026-05-21	10.1600	10.6000	10.1600	10.4800	+2.344%	69,612	-24.332%
2026-05-20	10.1900	10.3500	10.0700	10.2400	+0.196%	165,765	-22.559%
2026-05-19	10.3700	10.4000	10.1200	10.2200	-0.584%	71,797	-22.407%
2026-05-18	10.4500	10.5000	10.2100	10.2800	-1.154%	67,102	-22.860%
2026-05-15	10.4100	10.4850	10.3100	10.4000	-0.669%	22,937	-23.750%
2026-05-14	10.4900	10.6450	10.4000	10.4700	-1.690%	26,551	-24.260%
2026-05-13	10.5900	10.7734	10.5900	10.6500	+0.188%	93,634	-25.540%
2026-05-12	10.6700	10.7100	10.5700	10.6300	+0.094%	55,951	-25.400%
2026-05-11	10.8400	10.8400	10.6100	10.6200	-2.030%	35,258	-25.330%
2026-05-08	10.8700	11.0200	10.6800	10.8400	+0.185%	37,067	-26.845%
2026-05-07	10.8900	11.0100	10.7100	10.8200	-1.097%	23,985	-26.710%
2026-05-06	10.8300	11.0500	10.6000	10.9400	+2.434%	60,196	-27.514%
2026-05-05	10.7000	10.7300	10.5918	10.6800	-0.094%	36,023	-25.749%
2026-05-04	10.6900	10.7750	10.5700	10.6900	+0.376%	46,428	-25.819%
2026-05-01	10.3500	10.6700	10.3500	10.6500	+2.305%	33,037	-25.540%
2026-04-30	10.3300	10.4600	10.2600	10.4100	+1.561%	25,973	-23.823%
2026-04-29	10.3800	10.6900	10.1500	10.2500	-4.384%	36,025	-22.634%
2026-04-28	10.2900	10.7300	10.2900	10.7200	+2.682%	66,298	-26.026%
2026-04-27	10.4000	10.6250	10.3800	10.4400	+0.385%	35,143	-24.042%
2026-04-24	10.1000	10.4800	10.1000	10.4000	+3.277%	70,112	-23.750%
2026-04-23	10.1800	10.1800	10.0150	10.0700	-1.468%	52,850	-21.251%
2026-04-22	10.0800	10.2500	10.0800	10.2200	+1.389%	55,668	-22.407%
2026-04-21	10.3700	10.3700	10.0300	10.0800	-1.946%	55,189	-21.329%
2026-04-20	10.0800	10.4100	10.0200	10.2800	+0.686%	100,041	-22.860%
2026-04-17	10.1500	10.3100	10.1500	10.2100	+0.989%	41,467	-22.331%
2026-04-16	10.3000	10.4000	10.0700	10.1100	-0.099%	46,381	-21.563%
2026-04-15	9.9400	10.1610	9.9400	10.1200	+1.099%	60,030	-21.640%
2026-04-14	10.1100	10.2400	9.9900	10.0100	-0.989%	103,610	-20.779%
2026-04-13	9.9200	10.1400	9.9200	10.1100	+0.898%	115,706	-21.563%
2026-04-10	10.0400	10.1200	9.9100	10.0200	+0.805%	117,333	-20.858%
2026-04-09	10.0700	10.1700	9.9400	9.9400	-2.262%	136,556	-20.221%
2026-04-08	10.2800	10.7500	9.9800	10.1700	+1.904%	158,895	-22.026%
2026-04-07	9.9900	10.0600	9.8500	9.9800	-0.499%	137,346	-20.541%
2026-04-06	10.0000	10.0900	9.8999	10.0300	+0.100%	92,570	-20.937%
2026-04-02	9.9000	10.1700	9.8550	10.0200	+0.602%	146,868	-20.858%
2026-04-01	10.0000	10.3700	9.9400	9.9600	+0.606%	128,758	-20.382%
2026-03-31	10.0900	10.0900	9.7900	9.9000	-1.000%	239,695	-19.899%
2026-03-30	10.1000	10.2553	9.9100	10.0000	-0.990%	273,334	-20.700%
2026-03-27	9.9200	10.3300	9.9200	10.1000	+2.123%	360,593	-21.485%
2026-03-26	10.9500	11.0100	9.7500	9.8900	-12.710%	451,021	-19.818%
2026-03-25	11.6800	11.6800	10.9200	11.3300	-1.048%	335,374	-30.009%
2026-03-24	11.3700	11.5700	11.3700	11.4500	-0.348%	438,522	-30.742%
2026-03-23	11.3500	11.5000	11.3500	11.4900	+1.055%	147,327	-30.983%
2026-03-20	11.2100	11.4700	11.2100	11.3700	-0.612%	94,989	-30.255%
2026-03-19	11.3000	11.5000	11.2000	11.4400	0.000%	104,766	-30.682%
2026-03-18	11.6400	11.7800	11.3542	11.4400	-1.971%	113,424	-30.682%
2026-03-17	11.4300	11.7500	11.4300	11.6700	+2.279%	132,012	-32.048%
2026-03-16	11.4100	11.5000	11.3300	11.4100	0.000%	96,830	-30.500%
2026-03-13	11.5100	11.6100	11.3300	11.4100	+0.352%	119,325	-30.500%
2026-03-12	11.7700	11.8300	11.3200	11.3700	-3.480%	151,034	-30.255%
2026-03-11	11.7200	11.9250	11.6250	11.7800	-0.085%	131,051	-32.683%
2026-03-10	11.4700	11.9999	11.4700	11.7900	+2.166%	138,107	-32.740%
2026-03-09	11.5000	11.6200	11.3000	11.5400	0.000%	125,152	-31.282%
2026-03-06	11.4200	11.6200	11.3900	11.5400	+0.174%	106,284	-31.282%
2026-03-05	11.4000	11.6000	11.2789	11.5200	+0.348%	112,573	-31.163%
2026-03-04	11.2000	11.7400	11.2000	11.4800	+1.324%	135,789	-30.923%
2026-03-03	11.5000	11.6510	11.2000	11.3300	-4.469%	134,277	-30.009%
2026-03-02	11.3200	11.9000	11.2000	11.8600	+0.338%	183,216	-33.137%
2026-02-27	11.9500	12.1089	11.8100	11.8200	-2.152%	90,732	-32.910%
2026-02-26	12.1100	12.1707	11.9300	12.0800	-1.307%	88,775	-34.354%
2026-02-25	12.0400	12.2600	12.0000	12.2400	+0.658%	98,261	-35.212%
2026-02-24	11.8000	12.2100	11.7300	12.1600	+2.357%	145,983	-34.786%
2026-02-23	12.0600	12.1700	11.8000	11.8800	-1.411%	242,617	-33.249%
2026-02-20	11.8000	12.1150	11.7200	12.0500	+0.250%	61,173	-34.191%
2026-02-19	12.1800	12.2799	11.8719	12.0200	-2.435%	177,502	-34.027%
2026-02-18	12.2000	12.4450	12.1000	12.3200	+1.399%	116,011	-35.633%
2026-02-17	12.0400	12.1550	11.8200	12.1500	+1.250%	112,384	-34.733%
2026-02-13	12.0000	12.1150	11.8700	12.0000	0.000%	234,939	-33.917%
2026-02-12	12.1200	12.1200	11.8800	12.0000	-0.083%	205,322	-33.917%
2026-02-11	12.0700	12.1000	11.9400	12.0100	-0.249%	113,280	-33.972%
2026-02-10	12.1300	12.1300	11.8300	12.0400	0.000%	73,955	-34.136%
2026-02-09	11.5500	12.1200	11.5500	12.0400	+2.818%	160,772	-34.136%
2026-02-06	11.4200	11.8600	11.4000	11.7100	+3.996%	95,583	-32.280%
2026-02-05	11.6300	11.7000	11.1700	11.2600	-2.002%	151,998	-29.574%
2026-02-04	11.6200	11.7100	11.4000	11.4900	-1.289%	117,918	-30.983%
2026-02-03	11.8500	12.0101	11.3800	11.6400	-1.689%	126,510	-31.873%
2026-02-02	11.6000	12.0200	11.5000	11.8400	-0.169%	162,357	-33.024%
2026-01-30	11.8600	12.1800	11.6887	11.8600	-0.336%	149,367	-33.137%
2026-01-29	11.5300	11.9300	11.3200	11.9000	+3.930%	127,682	-33.361%
2026-01-28	11.5500	11.7900	11.4300	11.4500	-0.521%	110,118	-30.742%
2026-01-27	11.6600	11.7200	11.4800	11.5100	-0.346%	104,699	-31.103%
2026-01-26	11.6200	11.7700	11.4350	11.5500	-1.028%	124,162	-31.342%
2026-01-23	11.5800	11.8100	11.4400	11.6700	+1.921%	130,719	-32.048%
2026-01-22	11.3600	11.6900	11.2700	11.4500	+0.792%	103,404	-30.742%
2026-01-21	11.4100	11.5400	11.2400	11.3600	+1.248%	121,781	-30.194%
2026-01-20	11.1700	11.3600	11.1650	11.2200	-0.178%	117,161	-29.323%
2026-01-16	11.1200	11.3400	11.1200	11.2400	+0.537%	75,442	-29.448%
2026-01-15	11.1600	11.3600	11.0600	11.1800	-0.268%	122,138	-29.070%
2026-01-14	11.0700	11.2850	10.9700	11.2100	+0.268%	120,204	-29.260%
2026-01-13	11.1200	11.3100	11.0000	11.1800	-0.268%	175,318	-29.070%
2026-01-12	10.8500	11.2930	10.8100	11.2100	+3.318%	165,446	-29.260%
2026-01-09	10.9900	11.1000	10.8100	10.8500	-1.721%	107,625	-26.912%
2026-01-08	10.9700	11.2599	10.9700	11.0400	-1.252%	127,318	-28.170%
2026-01-07	10.9300	11.2750	10.9200	11.1800	+2.194%	100,557	-29.070%
2026-01-06	11.1400	11.2800	10.8900	10.9400	-2.409%	100,180	-27.514%
2026-01-05	10.5900	11.3400	10.5900	11.2100	+5.456%	126,199	-29.260%
2026-01-02	10.2800	10.6650	10.2200	10.6300	+5.876%	87,681	-25.400%
2025-12-31	10.1700	10.4388	10.0100	10.0400	-1.181%	58,946	-21.016%
2025-12-30	10.0300	10.2300	10.0000	10.1600	+1.397%	132,540	-21.949%
2025-12-29	9.9800	10.0500	9.9600	10.0200	-0.100%	106,505	-20.858%
2025-12-26	10.0300	10.1400	9.9600	10.0300	-0.199%	72,364	-20.937%
2025-12-24	10.0100	10.1100	9.9600	10.0500	+1.107%	93,900	-21.095%
2025-12-23	9.6400	10.0000	9.6300	9.9400	+3.219%	109,868	-20.221%
2025-12-22	9.7800	9.8500	9.5300	9.6300	-1.935%	131,025	-17.653%
2025-12-19	9.9300	10.0000	9.7900	9.8200	-0.708%	56,010	-19.246%
2025-12-18	9.7400	9.9800	9.7400	9.8900	+2.914%	126,469	-19.818%
2025-12-17	9.6700	9.8000	9.5850	9.6100	-0.311%	89,501	-17.482%
2025-12-16	9.7400	9.9150	9.6000	9.6400	-1.027%	109,903	-17.739%
2025-12-15	10.0800	10.1900	9.6800	9.7400	-3.373%	100,116	-18.583%
2025-12-12	10.1100	10.2850	10.0100	10.0800	-0.099%	100,079	-21.329%
2025-12-11	10.2500	10.2500	10.0400	10.0900	-1.753%	90,060	-21.407%
2025-12-10	10.2800	10.6300	10.2301	10.2700	+0.391%	65,030	-22.785%
2025-12-09	10.3300	10.3500	10.1740	10.2300	-2.199%	110,947	-22.483%
2025-12-08	10.4900	10.6050	10.3220	10.4600	-0.476%	138,542	-24.187%
2025-12-05	10.5800	10.6800	10.3200	10.5100	+1.350%	65,359	-24.548%
2025-12-04	10.3000	10.5500	10.3000	10.3700	-2.354%	535,185	-23.529%
2025-12-03	10.4100	10.6300	10.4100	10.6200	+1.336%	40,035	-25.330%
2025-12-02	10.4200	10.6000	10.3297	10.4800	+0.576%	81,167	-24.332%
2025-12-01	10.1800	10.6200	10.1800	10.4200	+2.559%	95,765	-23.896%
2025-11-28	10.3300	10.3700	10.1400	10.1600	-2.025%	93,633	-21.949%
2025-11-26	10.3200	10.4600	10.1500	10.3700	-0.670%	99,228	-23.529%
2025-11-25	10.5000	10.5900	10.3400	10.4400	0.000%	60,907	-24.042%
2025-11-24	10.4400	10.5200	10.2800	10.4400	+1.359%	99,809	-24.042%
2025-11-21	10.5329	10.5329	10.1400	10.3000	-2.091%	119,470	-23.010%
2025-11-20	10.7800	10.8650	10.4850	10.5200	-2.140%	78,569	-24.620%
2025-11-19	10.5700	10.7700	10.5700	10.7500	+0.467%	79,954	-26.233%
2025-11-18	10.6200	10.7700	10.5245	10.7000	+0.281%	94,365	-25.888%
2025-11-17	10.8000	10.8350	10.6000	10.6700	-1.750%	118,442	-25.679%
2025-11-14	10.9600	11.0600	10.8000	10.8600	-1.897%	59,938	-26.980%
2025-11-13	11.1600	11.2916	10.9500	11.0700	-1.249%	129,089	-28.365%
2025-11-12	11.3100	11.4000	11.1700	11.2100	-1.146%	62,298	-29.260%
2025-11-11	11.3900	11.4000	11.2650	11.3400	+0.265%	83,021	-30.071%
2025-11-10	11.3000	11.3900	11.2100	11.3100	+1.709%	96,896	-29.885%
2025-11-07	11.0100	11.1800	10.9600	11.1200	-0.180%	51,891	-28.687%
2025-11-06	11.2100	11.2400	11.0800	11.1400	-0.269%	103,717	-28.815%
2025-11-05	11.0600	11.2175	11.0600	11.1700	+1.178%	33,811	-29.006%
2025-11-04	11.0700	11.1250	10.9900	11.0400	-1.692%	61,066	-28.170%
2025-11-03	11.2800	11.2900	11.0900	11.2300	-0.531%	80,246	-29.386%
2025-10-31	11.2900	11.5500	11.2700	11.2900	0.000%	96,552	-29.761%
2025-10-30	11.2000	11.5450	11.2000	11.2900	-0.529%	68,404	-29.761%
2025-10-29	11.5600	11.6100	11.2900	11.3500	-1.901%	102,093	-30.132%
2025-10-28	11.7600	11.7600	11.5500	11.5700	-1.616%	58,283	-31.461%
2025-10-27	11.7900	11.9150	11.7300	11.7600	+1.642%	35,953	-32.568%
2025-10-24	11.7100	11.8000	11.5500	11.5700	+0.087%	66,684	-31.461%
2025-10-23	11.5400	11.6500	11.4350	11.5600	+1.315%	35,491	-31.401%
2025-10-22	11.4000	11.4700	11.2800	11.4100	+0.706%	89,577	-30.500%
2025-10-21	11.5400	11.6000	11.3300	11.3300	-1.990%	70,624	-30.009%
2025-10-20	11.2800	11.6000	11.2800	11.5600	+2.120%	87,529	-31.401%
2025-10-17	11.2800	11.4750	11.2700	11.3200	-0.264%	91,652	-29.947%
2025-10-16	11.5300	11.5400	11.3000	11.3500	-1.901%	84,400	-30.132%
2025-10-15	11.5300	11.7900	11.4500	11.5700	+0.609%	105,854	-31.461%
2025-10-14	11.3600	11.5800	11.1850	11.5000	-0.605%	95,679	-31.043%
2025-10-13	11.0900	11.5900	11.0900	11.5700	+5.086%	124,143	-31.461%
2025-10-10	11.8700	12.0693	10.8900	11.0100	-7.167%	187,757	-27.975%
2025-10-09	11.9200	11.9800	11.7800	11.8600	-0.503%	112,814	-33.137%
2025-10-08	11.9500	12.1600	11.8200	11.9200	+0.421%	170,761	-33.473%
2025-10-07	12.0500	12.2400	11.8400	11.8700	-1.657%	96,556	-33.193%
2025-10-06	11.9900	12.1400	11.8700	12.0700	+0.920%	117,108	-34.300%
2025-10-03	12.3300	12.3650	11.8700	11.9600	-2.288%	115,181	-33.696%
2025-10-02	12.2100	12.4300	12.2000	12.2400	+0.658%	155,033	-35.212%
2025-10-01	11.5800	12.2500	11.5400	12.1600	+4.918%	717,762	-34.786%
2025-09-30	11.6500	11.7400	11.3700	11.5900	+0.870%	433,601	-31.579%
2025-09-29	11.4000	11.5000	11.2200	11.4900	+2.133%	246,830	-30.983%
2025-09-26	11.2500	11.3400	11.0100	11.2500	+0.089%	107,536	-29.511%
2025-09-25	11.3900	11.4800	11.0700	11.2400	-2.176%	110,681	-29.448%
2025-09-24	11.2100	11.6000	11.2100	11.4900	+2.773%	195,822	-30.983%
2025-09-23	11.1100	11.3580	11.0746	11.1800	+0.540%	179,694	-29.070%
2025-09-22	11.6700	11.7200	11.0050	11.1200	-4.713%	201,621	-28.687%
2025-09-19	11.8100	11.8100	11.5800	11.6700	-1.185%	208,631	-32.048%
2025-09-18	11.6600	11.9100	11.5100	11.8100	+1.373%	296,944	-32.854%
2025-09-17	11.6500	11.9000	11.5300	11.6500	+0.779%	203,626	-31.931%
2025-09-16	11.7200	11.7400	11.5200	11.5600	-0.773%	198,948	-31.401%
2025-09-15	11.8500	11.9400	11.6400	11.6500	-1.271%	144,849	-31.931%
2025-09-12	11.9800	12.0950	11.7700	11.8000	-1.585%	171,909	-32.797%
2025-09-11	11.9800	12.1150	11.9100	11.9900	+0.756%	183,810	-33.862%
2025-09-10	11.9900	12.2186	11.7700	11.9000	-0.833%	196,191	-33.361%
2025-09-09	11.8900	12.2300	11.8900	12.0000	+0.925%	595,271	-33.917%
2025-09-08	12.0500	12.2400	11.7700	11.8900	-1.246%	490,348	-33.305%
2025-09-05	12.5000	12.5000	12.0200	12.0400	-2.746%	211,708	-34.136%
2025-09-04	12.2000	12.8400	12.1700	12.3800	+0.896%	821,777	-35.945%
2025-09-03	12.2100	12.4500	12.2100	12.2700	+0.082%	619,736	-35.371%
2025-09-02	12.1900	12.6600	12.0300	12.2600	-1.526%	1,838,138	-35.318%
2025-08-29	11.6300	12.6400	11.5250	12.4500	+5.419%	328,472	-36.305%
2025-08-28	12.5600	12.5600	11.7400	11.8100	-4.217%	200,013	-32.854%
2025-08-27	12.0800	12.3300	11.8750	12.3300	+1.985%	218,524	-35.685%
2025-08-26	12.2500	12.3300	11.8800	12.0900	-1.225%	177,500	-34.409%
2025-08-25	12.3400	12.5200	12.2000	12.2400	-2.470%	207,351	-35.212%
2025-08-22	12.0000	12.5750	11.9400	12.5500	+5.729%	158,739	-36.813%
2025-08-21	11.7400	11.9200	11.7000	11.8700	+0.593%	65,278	-33.193%
2025-08-20	12.0300	12.0300	11.7146	11.8000	-1.338%	81,807	-32.797%
2025-08-19	12.0600	12.1800	11.8100	11.9600	-0.993%	158,831	-33.696%
2025-08-18	11.7200	12.1600	11.7200	12.0800	+2.373%	185,140	-34.354%
2025-08-15	11.4600	11.9100	11.3100	11.8000	-1.255%	125,024	-32.797%
2025-08-14	11.5400	12.0000	11.5196	11.9500	+1.616%	113,761	-33.640%
2025-08-13	11.8500	11.9000	11.6110	11.7600	+1.205%	146,311	-32.568%
2025-08-12	11.8400	11.9900	11.5900	11.6200	-0.684%	68,685	-31.756%
2025-08-11	12.2000	12.2200	11.6700	11.7000	-3.941%	65,286	-32.222%
2025-08-08	12.2600	12.2900	12.0700	12.1800	-0.164%	49,715	-34.893%
2025-08-07	12.2100	12.3069	12.1500	12.2000	+0.910%	86,200	-35.000%
2025-08-06	11.9100	12.1700	11.9100	12.0900	+0.415%	82,199	-34.409%
2025-08-05	12.0500	12.1800	11.9800	12.0400	-0.331%	63,422	-34.136%
2025-08-04	12.1000	12.3334	12.0300	12.0800	+1.769%	82,899	-34.354%
2025-08-01	12.0000	12.1300	11.6900	11.8700	-2.305%	74,673	-33.193%
2025-07-31	12.2500	12.2500	12.0665	12.1500	-0.246%	68,129	-34.733%
2025-07-30	12.2500	12.3850	12.1000	12.1800	-1.853%	59,593	-34.893%
2025-07-29	12.5000	12.5500	12.2600	12.4100	-0.720%	89,910	-36.100%
2025-07-28	12.3400	12.5750	12.2500	12.5000	+0.563%	100,267	-36.560%
2025-07-25	12.4100	12.4800	12.3274	12.4300	-0.161%	58,185	-36.203%
2025-07-24	12.5600	12.5950	12.2600	12.4500	-0.638%	72,912	-36.305%
2025-07-23	12.2500	12.5600	12.1900	12.5300	+2.286%	120,271	-36.712%
2025-07-22	12.1700	12.2700	11.9600	12.2500	+0.657%	69,266	-35.265%
2025-07-21	12.2900	12.4000	12.1700	12.1700	-0.572%	88,825	-34.840%
2025-07-18	12.1600	12.3200	12.0000	12.2400	+1.241%	61,481	-35.212%
2025-07-17	12.0200	12.1550	11.8500	12.0900	+0.166%	52,403	-34.409%
2025-07-16	11.8400	12.0800	11.7500	12.0700	+1.857%	52,902	-34.300%
2025-07-15	12.1500	12.1500	11.8200	11.8500	-0.837%	88,696	-33.080%
2025-07-14	12.1400	12.1400	11.8900	11.9500	-2.049%	42,956	-33.640%
2025-07-11	11.9600	12.2600	11.7850	12.2000	+1.329%	97,096	-35.000%
2025-07-10	11.8600	12.0900	11.8543	12.0400	+2.034%	120,925	-34.136%
2025-07-09	11.5200	11.8100	11.5000	11.8000	+2.165%	137,257	-32.797%
2025-07-08	11.3900	11.7200	11.3900	11.5500	+1.852%	101,871	-31.342%
2025-07-07	11.2400	11.4300	11.1800	11.3400	+0.800%	216,356	-30.071%
2025-07-03	11.5000	11.5680	11.1300	11.2500	-10.643%	138,560	-29.511%
2025-07-02	12.2100	12.6400	12.1500	12.5900	+3.536%	356,223	-37.014%
2025-07-01	11.9800	12.2000	11.9000	12.1600	+1.843%	124,514	-34.786%
2025-06-30	11.8800	12.0000	11.7600	11.9400	-0.748%	91,768	-33.585%
2025-06-27	12.1900	12.3800	11.9100	12.0300	-2.275%	183,062	-34.081%
2025-06-26	12.2500	12.3300	12.1100	12.3100	+1.234%	303,196	-35.581%
2025-06-25	12.2800	12.3600	11.9300	12.1600	-1.379%	196,358	-34.786%
2025-06-24	12.1800	12.4200	12.0500	12.3300	+1.565%	188,625	-35.685%
2025-06-23	11.9100	12.1650	11.7700	12.1400	+1.931%	182,115	-34.679%
2025-06-20	12.3400	12.4700	11.9000	11.9100	-2.457%	138,040	-33.417%
2025-06-18	12.3400	12.4000	12.1500	12.2100	-1.373%	151,842	-35.053%
2025-06-17	12.5000	12.5000	12.2300	12.3800	-0.242%	474,677	-35.945%
2025-06-16	12.3300	12.6700	12.2200	12.4100	+2.393%	187,690	-36.100%
2025-06-13	12.1200	12.3600	11.9550	12.1200	-2.021%	160,297	-34.571%
2025-06-12	12.1200	12.4700	12.0850	12.3700	+1.560%	449,907	-35.893%
2025-06-11	11.9400	12.2100	11.6950	12.1800	+2.181%	602,458	-34.893%
2025-06-10	11.7500	12.0250	11.6500	11.9200	+2.936%	795,196	-33.473%
2025-06-09	11.4400	11.7500	11.4400	11.5800	+2.026%	144,701	-31.520%
2025-06-06	11.0800	11.4700	10.8601	11.3500	+2.437%	108,388	-30.132%
2025-06-05	11.4300	11.4612	10.7600	11.0800	-3.484%	228,830	-28.430%
2025-06-04	10.6800	11.4800	10.4400	11.4800	+10.173%	528,217	-30.923%
2025-06-03	10.4500	10.5500	10.0800	10.4200	-0.478%	148,663	-23.896%
2025-06-02	10.3100	10.5500	10.2000	10.4700	+1.552%	134,894	-24.260%
2025-05-30	10.5300	10.7631	10.2000	10.3100	-4.271%	147,495	-23.084%
2025-05-29	9.8600	10.9100	9.8600	10.7700	+7.808%	189,487	-26.370%
2025-05-28	9.4700	10.0600	9.4300	9.9900	+5.380%	151,195	-20.621%
2025-05-27	9.3600	9.5900	9.3100	9.4800	+0.851%	169,940	-16.350%
2025-05-23	9.4400	9.5000	9.3550	9.4000	-1.571%	66,042	-15.638%
2025-05-22	9.3564	9.5900	9.3564	9.5500	+0.210%	37,433	-16.963%
2025-05-21	9.6600	9.6899	9.4300	9.5300	-1.038%	80,731	-16.789%
2025-05-20	9.6350	9.8000	9.5900	9.6300	+0.208%	51,571	-17.653%
2025-05-19	9.7200	9.7889	9.5700	9.6100	-2.138%	52,473	-17.482%
2025-05-16	9.8500	9.8800	9.7675	9.8200	-0.607%	22,603	-19.246%
2025-05-15	9.6600	9.9500	9.5900	9.8800	+1.022%	51,814	-19.737%
2025-05-14	9.8700	9.9800	9.7300	9.7800	-0.509%	106,762	-18.916%
2025-05-13	9.3900	9.8900	9.3800	9.8300	+3.365%	104,044	-19.329%
2025-05-12	9.7100	9.7300	9.4890	9.5100	-0.210%	101,710	-16.614%
2025-05-09	9.4600	9.5891	9.4000	9.5300	+0.953%	30,389	-16.789%
2025-05-08	9.6000	9.6000	9.4300	9.4400	-0.317%	39,660	-15.996%
2025-05-07	9.4100	9.5800	9.3800	9.4700	+0.638%	62,877	-16.262%
2025-05-06	9.4300	9.5700	9.4100	9.4100	-0.212%	35,607	-15.728%
2025-05-05	9.3700	9.5800	9.3600	9.4300	-0.632%	64,112	-15.907%
2025-05-02	9.7000	9.7000	9.4500	9.4900	+0.530%	58,878	-16.438%
2025-05-01	9.2200	9.5580	9.2200	9.4400	+2.720%	87,216	-15.996%
2025-04-30	9.2900	9.4150	9.1250	9.1900	-1.606%	97,767	-13.711%
2025-04-29	9.3200	9.5200	9.2100	9.3400	+0.107%	112,163	-15.096%
2025-04-28	9.3600	9.4900	9.2200	9.3300	-0.533%	163,207	-15.005%
2025-04-25	9.3200	9.5000	9.2800	9.3800	-0.425%	116,343	-15.458%
2025-04-24	8.8700	9.4200	8.8700	9.4200	+6.441%	234,709	-15.817%
2025-04-23	8.8800	9.2600	8.8500	8.8500	+1.027%	103,253	-10.395%
2025-04-22	8.8100	9.0600	8.7200	8.7600	+1.155%	187,911	-9.475%
2025-04-21	8.4100	8.7850	8.3750	8.6600	+2.364%	137,299	-8.430%
2025-04-17	8.6700	8.9500	8.4400	8.4600	-0.588%	107,505	-6.265%
2025-04-16	8.3900	8.7300	8.2700	8.5100	-4.596%	147,339	-6.816%
2025-04-15	8.6600	9.0900	8.6600	8.9200	+2.529%	119,593	-11.099%
2025-04-14	8.4800	8.8950	8.4800	8.7000	+3.571%	154,312	-8.851%
2025-04-11	8.3000	8.5700	8.1100	8.4000	+1.572%	188,409	-5.595%
2025-04-10	8.4300	8.8299	8.1000	8.2700	-2.130%	183,109	-4.111%
2025-04-09	7.9100	8.6300	7.6700	8.4500	+6.827%	400,253	-6.154%
2025-04-08	8.5500	8.9799	7.7900	7.9100	-4.584%	159,650	+0.253%
2025-04-07	8.3400	8.8700	8.1200	8.2900	-4.603%	192,451	-4.343%

.dark-mode .zWh313{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWh313{ color: #333333; background-color: white; border: 2px solid #333333; }NOAHNoah Holdings Limitedstock NYSE ADR

NOAH
Noah Holdings Limited
stock NYSE ADR