Dark

NOAH
Noah Holdings Limited
stock NYSE ADR

Market Open

Jul 28, 2026 3:18:36 PM EDT

8.61USD-0.692%(-0.06)73,618

7.39Bid 8.65Ask 1.26Spread

Pre-market

0.00USD-100.000%(-8.57)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

8.67USD+0.347%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	8.6900	8.7400	8.6100	8.6100	-0.692%	73,618	0.000%
2026-07-27	8.5500	8.7550	8.5500	8.6700	+1.167%	76,619	-0.692%
2026-07-24	8.5900	8.6950	8.4700	8.5700	-0.810%	93,549	+0.467%
2026-07-23	8.8500	8.8500	8.6000	8.6400	-2.262%	85,446	-0.347%
2026-07-22	8.8300	8.8900	8.7600	8.8400	-0.338%	98,125	-2.602%
2026-07-21	8.9100	8.9139	8.8100	8.8700	0.000%	56,478	-2.931%
2026-07-20	8.9200	8.9500	8.8600	8.8700	-0.225%	59,560	-2.931%
2026-07-17	8.9000	8.9000	8.7501	8.8900	-1.002%	76,386	-3.150%
2026-07-16	9.0200	9.0800	8.8801	8.9800	0.000%	152,679	-4.120%
2026-07-15	8.8700	9.0351	8.8350	8.9800	+2.395%	125,847	-4.120%
2026-07-14	8.7000	8.8500	8.7000	8.7700	+0.805%	68,224	-1.824%
2026-07-13	8.8100	8.9792	8.6316	8.7000	-2.027%	65,344	-1.034%
2026-07-10	8.9000	9.0150	8.8400	8.8800	-0.225%	82,056	-3.041%
2026-07-09	8.9600	9.0464	8.7500	8.9000	-13.171%	100,278	-3.258%
2026-07-08	10.3700	10.5100	10.2500	10.2500	-0.582%	170,190	-16.000%
2026-07-07	10.3300	10.7357	10.2800	10.3100	-0.290%	76,118	-16.489%
2026-07-06	10.2000	10.3500	10.1200	10.3400	+3.091%	154,904	-16.731%
2026-07-02	10.1100	10.1958	9.9300	10.0300	+0.602%	94,985	-14.158%
2026-07-01	9.9900	10.1900	9.9200	9.9700	-0.200%	131,687	-13.641%
2026-06-30	10.0800	10.1050	9.9400	9.9900	-0.696%	113,352	-13.814%
2026-06-29	10.0800	10.3950	10.0000	10.0600	+0.802%	151,996	-14.414%
2026-06-26	9.9000	10.0350	9.9000	9.9800	+0.402%	82,439	-13.727%
2026-06-25	10.1700	10.1999	9.9200	9.9400	-1.972%	59,824	-13.380%
2026-06-24	10.3400	10.3400	10.1000	10.1400	-1.839%	48,469	-15.089%
2026-06-23	10.1900	10.4204	10.1000	10.3300	+0.291%	46,665	-16.651%
2026-06-22	10.2300	10.3300	10.1500	10.3000	+1.079%	69,229	-16.408%
2026-06-18	10.3500	10.4700	10.1900	10.1900	-1.641%	28,855	-15.505%
2026-06-17	10.4900	10.5700	10.3000	10.3600	-1.333%	32,702	-16.892%
2026-06-16	10.5000	10.5850	10.4220	10.5000	-0.190%	97,452	-18.000%
2026-06-15	10.4000	10.5500	10.3900	10.5200	+1.938%	94,294	-18.156%
2026-06-12	10.1200	10.4300	10.0800	10.3200	+1.976%	53,816	-16.570%
2026-06-11	10.0900	10.2760	9.9000	10.1200	+0.198%	57,050	-14.921%
2026-06-10	10.0900	10.4100	10.0200	10.1000	+0.298%	52,485	-14.752%
2026-06-09	10.3000	10.3800	10.0200	10.0700	-0.983%	56,224	-14.499%
2026-06-08	10.3000	10.4300	10.1400	10.1700	-1.262%	59,840	-15.339%
2026-06-05	10.3200	10.4400	10.1500	10.3000	-1.341%	95,327	-16.408%
2026-06-04	10.2900	10.5000	10.2900	10.4400	+0.967%	65,019	-17.529%
2026-06-03	10.5000	10.5250	10.2400	10.3400	-2.545%	113,788	-16.731%
2026-06-02	10.5000	10.6700	10.4900	10.6100	-0.376%	79,188	-18.850%
2026-06-01	10.5600	10.8800	10.5400	10.6500	+0.757%	170,072	-19.155%
2026-05-29	10.4600	10.7000	10.3891	10.5700	+1.830%	117,897	-18.543%
2026-05-28	10.1000	10.6200	10.1000	10.3800	+2.772%	148,320	-17.052%
2026-05-27	10.0200	10.2750	9.9800	10.1000	+0.798%	72,938	-14.752%
2026-05-26	10.0800	10.1779	9.9700	10.0200	+0.100%	54,701	-14.072%
2026-05-22	10.3900	10.3900	9.9850	10.0100	-4.485%	89,058	-13.986%
2026-05-21	10.1600	10.6000	10.1600	10.4800	+2.344%	69,612	-17.844%
2026-05-20	10.1900	10.3500	10.0700	10.2400	+0.196%	165,765	-15.918%
2026-05-19	10.3700	10.4000	10.1200	10.2200	-0.584%	71,797	-15.753%
2026-05-18	10.4500	10.5000	10.2100	10.2800	-1.154%	67,102	-16.245%
2026-05-15	10.4100	10.4850	10.3100	10.4000	-0.669%	22,937	-17.212%
2026-05-14	10.4900	10.6450	10.4000	10.4700	-1.690%	26,551	-17.765%
2026-05-13	10.5900	10.7734	10.5900	10.6500	+0.188%	93,634	-19.155%
2026-05-12	10.6700	10.7100	10.5700	10.6300	+0.094%	55,951	-19.003%
2026-05-11	10.8400	10.8400	10.6100	10.6200	-2.030%	35,258	-18.927%
2026-05-08	10.8700	11.0200	10.6800	10.8400	+0.185%	37,067	-20.572%
2026-05-07	10.8900	11.0100	10.7100	10.8200	-1.097%	23,985	-20.425%
2026-05-06	10.8300	11.0500	10.6000	10.9400	+2.434%	60,196	-21.298%
2026-05-05	10.7000	10.7300	10.5918	10.6800	-0.094%	36,023	-19.382%
2026-05-04	10.6900	10.7750	10.5700	10.6900	+0.376%	46,428	-19.457%
2026-05-01	10.3500	10.6700	10.3500	10.6500	+2.305%	33,037	-19.155%
2026-04-30	10.3300	10.4600	10.2600	10.4100	+1.561%	25,973	-17.291%
2026-04-29	10.3800	10.6900	10.1500	10.2500	-4.384%	36,025	-16.000%
2026-04-28	10.2900	10.7300	10.2900	10.7200	+2.682%	66,298	-19.683%
2026-04-27	10.4000	10.6250	10.3800	10.4400	+0.385%	35,143	-17.529%
2026-04-24	10.1000	10.4800	10.1000	10.4000	+3.277%	70,112	-17.212%
2026-04-23	10.1800	10.1800	10.0150	10.0700	-1.468%	52,850	-14.499%
2026-04-22	10.0800	10.2500	10.0800	10.2200	+1.389%	55,668	-15.753%
2026-04-21	10.3700	10.3700	10.0300	10.0800	-1.946%	55,189	-14.583%
2026-04-20	10.0800	10.4100	10.0200	10.2800	+0.686%	100,041	-16.245%
2026-04-17	10.1500	10.3100	10.1500	10.2100	+0.989%	41,467	-15.671%
2026-04-16	10.3000	10.4000	10.0700	10.1100	-0.099%	46,381	-14.837%
2026-04-15	9.9400	10.1610	9.9400	10.1200	+1.099%	60,030	-14.921%
2026-04-14	10.1100	10.2400	9.9900	10.0100	-0.989%	103,610	-13.986%
2026-04-13	9.9200	10.1400	9.9200	10.1100	+0.898%	115,706	-14.837%
2026-04-10	10.0400	10.1200	9.9100	10.0200	+0.805%	117,333	-14.072%
2026-04-09	10.0700	10.1700	9.9400	9.9400	-2.262%	136,556	-13.380%
2026-04-08	10.2800	10.7500	9.9800	10.1700	+1.904%	158,895	-15.339%
2026-04-07	9.9900	10.0600	9.8500	9.9800	-0.499%	137,346	-13.727%
2026-04-06	10.0000	10.0900	9.8999	10.0300	+0.100%	92,570	-14.158%
2026-04-02	9.9000	10.1700	9.8550	10.0200	+0.602%	146,868	-14.072%
2026-04-01	10.0000	10.3700	9.9400	9.9600	+0.606%	128,758	-13.554%
2026-03-31	10.0900	10.0900	9.7900	9.9000	-1.000%	239,695	-13.030%
2026-03-30	10.1000	10.2553	9.9100	10.0000	-0.990%	273,334	-13.900%
2026-03-27	9.9200	10.3300	9.9200	10.1000	+2.123%	360,593	-14.752%
2026-03-26	10.9500	11.0100	9.7500	9.8900	-12.710%	451,021	-12.942%
2026-03-25	11.6800	11.6800	10.9200	11.3300	-1.048%	335,374	-24.007%
2026-03-24	11.3700	11.5700	11.3700	11.4500	-0.348%	438,522	-24.803%
2026-03-23	11.3500	11.5000	11.3500	11.4900	+1.055%	147,327	-25.065%
2026-03-20	11.2100	11.4700	11.2100	11.3700	-0.612%	94,989	-24.274%
2026-03-19	11.3000	11.5000	11.2000	11.4400	0.000%	104,766	-24.738%
2026-03-18	11.6400	11.7800	11.3542	11.4400	-1.971%	113,424	-24.738%
2026-03-17	11.4300	11.7500	11.4300	11.6700	+2.279%	132,012	-26.221%
2026-03-16	11.4100	11.5000	11.3300	11.4100	0.000%	96,830	-24.540%
2026-03-13	11.5100	11.6100	11.3300	11.4100	+0.352%	119,325	-24.540%
2026-03-12	11.7700	11.8300	11.3200	11.3700	-3.480%	151,034	-24.274%
2026-03-11	11.7200	11.9250	11.6250	11.7800	-0.085%	131,051	-26.910%
2026-03-10	11.4700	11.9999	11.4700	11.7900	+2.166%	138,107	-26.972%
2026-03-09	11.5000	11.6200	11.3000	11.5400	0.000%	125,152	-25.390%
2026-03-06	11.4200	11.6200	11.3900	11.5400	+0.174%	106,284	-25.390%
2026-03-05	11.4000	11.6000	11.2789	11.5200	+0.348%	112,573	-25.260%
2026-03-04	11.2000	11.7400	11.2000	11.4800	+1.324%	135,789	-25.000%
2026-03-03	11.5000	11.6510	11.2000	11.3300	-4.469%	134,277	-24.007%
2026-03-02	11.3200	11.9000	11.2000	11.8600	+0.338%	183,216	-27.403%
2026-02-27	11.9500	12.1089	11.8100	11.8200	-2.152%	90,732	-27.157%
2026-02-26	12.1100	12.1707	11.9300	12.0800	-1.307%	88,775	-28.725%
2026-02-25	12.0400	12.2600	12.0000	12.2400	+0.658%	98,261	-29.657%
2026-02-24	11.8000	12.2100	11.7300	12.1600	+2.357%	145,983	-29.194%
2026-02-23	12.0600	12.1700	11.8000	11.8800	-1.411%	242,617	-27.525%
2026-02-20	11.8000	12.1150	11.7200	12.0500	+0.250%	61,173	-28.548%
2026-02-19	12.1800	12.2799	11.8719	12.0200	-2.435%	177,502	-28.369%
2026-02-18	12.2000	12.4450	12.1000	12.3200	+1.399%	116,011	-30.114%
2026-02-17	12.0400	12.1550	11.8200	12.1500	+1.250%	112,384	-29.136%
2026-02-13	12.0000	12.1150	11.8700	12.0000	0.000%	234,939	-28.250%
2026-02-12	12.1200	12.1200	11.8800	12.0000	-0.083%	205,322	-28.250%
2026-02-11	12.0700	12.1000	11.9400	12.0100	-0.249%	113,280	-28.310%
2026-02-10	12.1300	12.1300	11.8300	12.0400	0.000%	73,955	-28.488%
2026-02-09	11.5500	12.1200	11.5500	12.0400	+2.818%	160,772	-28.488%
2026-02-06	11.4200	11.8600	11.4000	11.7100	+3.996%	95,583	-26.473%
2026-02-05	11.6300	11.7000	11.1700	11.2600	-2.002%	151,998	-23.535%
2026-02-04	11.6200	11.7100	11.4000	11.4900	-1.289%	117,918	-25.065%
2026-02-03	11.8500	12.0101	11.3800	11.6400	-1.689%	126,510	-26.031%
2026-02-02	11.6000	12.0200	11.5000	11.8400	-0.169%	162,357	-27.280%
2026-01-30	11.8600	12.1800	11.6887	11.8600	-0.336%	149,367	-27.403%
2026-01-29	11.5300	11.9300	11.3200	11.9000	+3.930%	127,682	-27.647%
2026-01-28	11.5500	11.7900	11.4300	11.4500	-0.521%	110,118	-24.803%
2026-01-27	11.6600	11.7200	11.4800	11.5100	-0.346%	104,699	-25.195%
2026-01-26	11.6200	11.7700	11.4350	11.5500	-1.028%	124,162	-25.455%
2026-01-23	11.5800	11.8100	11.4400	11.6700	+1.921%	130,719	-26.221%
2026-01-22	11.3600	11.6900	11.2700	11.4500	+0.792%	103,404	-24.803%
2026-01-21	11.4100	11.5400	11.2400	11.3600	+1.248%	121,781	-24.208%
2026-01-20	11.1700	11.3600	11.1650	11.2200	-0.178%	117,161	-23.262%
2026-01-16	11.1200	11.3400	11.1200	11.2400	+0.537%	75,442	-23.399%
2026-01-15	11.1600	11.3600	11.0600	11.1800	-0.268%	122,138	-22.987%
2026-01-14	11.0700	11.2850	10.9700	11.2100	+0.268%	120,204	-23.194%
2026-01-13	11.1200	11.3100	11.0000	11.1800	-0.268%	175,318	-22.987%
2026-01-12	10.8500	11.2930	10.8100	11.2100	+3.318%	165,446	-23.194%
2026-01-09	10.9900	11.1000	10.8100	10.8500	-1.721%	107,625	-20.645%
2026-01-08	10.9700	11.2599	10.9700	11.0400	-1.252%	127,318	-22.011%
2026-01-07	10.9300	11.2750	10.9200	11.1800	+2.194%	100,557	-22.987%
2026-01-06	11.1400	11.2800	10.8900	10.9400	-2.409%	100,180	-21.298%
2026-01-05	10.5900	11.3400	10.5900	11.2100	+5.456%	126,199	-23.194%
2026-01-02	10.2800	10.6650	10.2200	10.6300	+5.876%	87,681	-19.003%
2025-12-31	10.1700	10.4388	10.0100	10.0400	-1.181%	58,946	-14.243%
2025-12-30	10.0300	10.2300	10.0000	10.1600	+1.397%	132,540	-15.256%
2025-12-29	9.9800	10.0500	9.9600	10.0200	-0.100%	106,505	-14.072%
2025-12-26	10.0300	10.1400	9.9600	10.0300	-0.199%	72,364	-14.158%
2025-12-24	10.0100	10.1100	9.9600	10.0500	+1.107%	93,900	-14.328%
2025-12-23	9.6400	10.0000	9.6300	9.9400	+3.219%	109,868	-13.380%
2025-12-22	9.7800	9.8500	9.5300	9.6300	-1.935%	131,025	-10.592%
2025-12-19	9.9300	10.0000	9.7900	9.8200	-0.708%	56,010	-12.322%
2025-12-18	9.7400	9.9800	9.7400	9.8900	+2.914%	126,469	-12.942%
2025-12-17	9.6700	9.8000	9.5850	9.6100	-0.311%	89,501	-10.406%
2025-12-16	9.7400	9.9150	9.6000	9.6400	-1.027%	109,903	-10.685%
2025-12-15	10.0800	10.1900	9.6800	9.7400	-3.373%	100,116	-11.602%
2025-12-12	10.1100	10.2850	10.0100	10.0800	-0.099%	100,079	-14.583%
2025-12-11	10.2500	10.2500	10.0400	10.0900	-1.753%	90,060	-14.668%
2025-12-10	10.2800	10.6300	10.2301	10.2700	+0.391%	65,030	-16.164%
2025-12-09	10.3300	10.3500	10.1740	10.2300	-2.199%	110,947	-15.836%
2025-12-08	10.4900	10.6050	10.3220	10.4600	-0.476%	138,542	-17.686%
2025-12-05	10.5800	10.6800	10.3200	10.5100	+1.350%	65,359	-18.078%
2025-12-04	10.3000	10.5500	10.3000	10.3700	-2.354%	535,185	-16.972%
2025-12-03	10.4100	10.6300	10.4100	10.6200	+1.336%	40,035	-18.927%
2025-12-02	10.4200	10.6000	10.3297	10.4800	+0.576%	81,167	-17.844%
2025-12-01	10.1800	10.6200	10.1800	10.4200	+2.559%	95,765	-17.370%
2025-11-28	10.3300	10.3700	10.1400	10.1600	-2.025%	93,633	-15.256%
2025-11-26	10.3200	10.4600	10.1500	10.3700	-0.670%	99,228	-16.972%
2025-11-25	10.5000	10.5900	10.3400	10.4400	0.000%	60,907	-17.529%
2025-11-24	10.4400	10.5200	10.2800	10.4400	+1.359%	99,809	-17.529%
2025-11-21	10.5329	10.5329	10.1400	10.3000	-2.091%	119,470	-16.408%
2025-11-20	10.7800	10.8650	10.4850	10.5200	-2.140%	78,569	-18.156%
2025-11-19	10.5700	10.7700	10.5700	10.7500	+0.467%	79,954	-19.907%
2025-11-18	10.6200	10.7700	10.5245	10.7000	+0.281%	94,365	-19.533%
2025-11-17	10.8000	10.8350	10.6000	10.6700	-1.750%	118,442	-19.306%
2025-11-14	10.9600	11.0600	10.8000	10.8600	-1.897%	59,938	-20.718%
2025-11-13	11.1600	11.2916	10.9500	11.0700	-1.249%	129,089	-22.222%
2025-11-12	11.3100	11.4000	11.1700	11.2100	-1.146%	62,298	-23.194%
2025-11-11	11.3900	11.4000	11.2650	11.3400	+0.265%	83,021	-24.074%
2025-11-10	11.3000	11.3900	11.2100	11.3100	+1.709%	96,896	-23.873%
2025-11-07	11.0100	11.1800	10.9600	11.1200	-0.180%	51,891	-22.572%
2025-11-06	11.2100	11.2400	11.0800	11.1400	-0.269%	103,717	-22.711%
2025-11-05	11.0600	11.2175	11.0600	11.1700	+1.178%	33,811	-22.919%
2025-11-04	11.0700	11.1250	10.9900	11.0400	-1.692%	61,066	-22.011%
2025-11-03	11.2800	11.2900	11.0900	11.2300	-0.531%	80,246	-23.330%
2025-10-31	11.2900	11.5500	11.2700	11.2900	0.000%	96,552	-23.738%
2025-10-30	11.2000	11.5450	11.2000	11.2900	-0.529%	68,404	-23.738%
2025-10-29	11.5600	11.6100	11.2900	11.3500	-1.901%	102,093	-24.141%
2025-10-28	11.7600	11.7600	11.5500	11.5700	-1.616%	58,283	-25.583%
2025-10-27	11.7900	11.9150	11.7300	11.7600	+1.642%	35,953	-26.786%
2025-10-24	11.7100	11.8000	11.5500	11.5700	+0.087%	66,684	-25.583%
2025-10-23	11.5400	11.6500	11.4350	11.5600	+1.315%	35,491	-25.519%
2025-10-22	11.4000	11.4700	11.2800	11.4100	+0.706%	89,577	-24.540%
2025-10-21	11.5400	11.6000	11.3300	11.3300	-1.990%	70,624	-24.007%
2025-10-20	11.2800	11.6000	11.2800	11.5600	+2.120%	87,529	-25.519%
2025-10-17	11.2800	11.4750	11.2700	11.3200	-0.264%	91,652	-23.940%
2025-10-16	11.5300	11.5400	11.3000	11.3500	-1.901%	84,400	-24.141%
2025-10-15	11.5300	11.7900	11.4500	11.5700	+0.609%	105,854	-25.583%
2025-10-14	11.3600	11.5800	11.1850	11.5000	-0.605%	95,679	-25.130%
2025-10-13	11.0900	11.5900	11.0900	11.5700	+5.086%	124,143	-25.583%
2025-10-10	11.8700	12.0693	10.8900	11.0100	-7.167%	187,757	-21.798%
2025-10-09	11.9200	11.9800	11.7800	11.8600	-0.503%	112,814	-27.403%
2025-10-08	11.9500	12.1600	11.8200	11.9200	+0.421%	170,761	-27.768%
2025-10-07	12.0500	12.2400	11.8400	11.8700	-1.657%	96,556	-27.464%
2025-10-06	11.9900	12.1400	11.8700	12.0700	+0.920%	117,108	-28.666%
2025-10-03	12.3300	12.3650	11.8700	11.9600	-2.288%	115,181	-28.010%
2025-10-02	12.2100	12.4300	12.2000	12.2400	+0.658%	155,033	-29.657%
2025-10-01	11.5800	12.2500	11.5400	12.1600	+4.918%	717,762	-29.194%
2025-09-30	11.6500	11.7400	11.3700	11.5900	+0.870%	433,601	-25.712%
2025-09-29	11.4000	11.5000	11.2200	11.4900	+2.133%	246,830	-25.065%
2025-09-26	11.2500	11.3400	11.0100	11.2500	+0.089%	107,536	-23.467%
2025-09-25	11.3900	11.4800	11.0700	11.2400	-2.176%	110,681	-23.399%
2025-09-24	11.2100	11.6000	11.2100	11.4900	+2.773%	195,822	-25.065%
2025-09-23	11.1100	11.3580	11.0746	11.1800	+0.540%	179,694	-22.987%
2025-09-22	11.6700	11.7200	11.0050	11.1200	-4.713%	201,621	-22.572%
2025-09-19	11.8100	11.8100	11.5800	11.6700	-1.185%	208,631	-26.221%
2025-09-18	11.6600	11.9100	11.5100	11.8100	+1.373%	296,944	-27.096%
2025-09-17	11.6500	11.9000	11.5300	11.6500	+0.779%	203,626	-26.094%
2025-09-16	11.7200	11.7400	11.5200	11.5600	-0.773%	198,948	-25.519%
2025-09-15	11.8500	11.9400	11.6400	11.6500	-1.271%	144,849	-26.094%
2025-09-12	11.9800	12.0950	11.7700	11.8000	-1.585%	171,909	-27.034%
2025-09-11	11.9800	12.1150	11.9100	11.9900	+0.756%	183,810	-28.190%
2025-09-10	11.9900	12.2186	11.7700	11.9000	-0.833%	196,191	-27.647%
2025-09-09	11.8900	12.2300	11.8900	12.0000	+0.925%	595,271	-28.250%
2025-09-08	12.0500	12.2400	11.7700	11.8900	-1.246%	490,348	-27.586%
2025-09-05	12.5000	12.5000	12.0200	12.0400	-2.746%	211,708	-28.488%
2025-09-04	12.2000	12.8400	12.1700	12.3800	+0.896%	821,777	-30.452%
2025-09-03	12.2100	12.4500	12.2100	12.2700	+0.082%	619,736	-29.829%
2025-09-02	12.1900	12.6600	12.0300	12.2600	-1.526%	1,838,138	-29.772%
2025-08-29	11.6300	12.6400	11.5250	12.4500	+5.419%	328,472	-30.843%
2025-08-28	12.5600	12.5600	11.7400	11.8100	-4.217%	200,013	-27.096%
2025-08-27	12.0800	12.3300	11.8750	12.3300	+1.985%	218,524	-30.170%
2025-08-26	12.2500	12.3300	11.8800	12.0900	-1.225%	177,500	-28.784%
2025-08-25	12.3400	12.5200	12.2000	12.2400	-2.470%	207,351	-29.657%
2025-08-22	12.0000	12.5750	11.9400	12.5500	+5.729%	158,739	-31.394%
2025-08-21	11.7400	11.9200	11.7000	11.8700	+0.593%	65,278	-27.464%
2025-08-20	12.0300	12.0300	11.7146	11.8000	-1.338%	81,807	-27.034%
2025-08-19	12.0600	12.1800	11.8100	11.9600	-0.993%	158,831	-28.010%
2025-08-18	11.7200	12.1600	11.7200	12.0800	+2.373%	185,140	-28.725%
2025-08-15	11.4600	11.9100	11.3100	11.8000	-1.255%	125,024	-27.034%
2025-08-14	11.5400	12.0000	11.5196	11.9500	+1.616%	113,761	-27.950%
2025-08-13	11.8500	11.9000	11.6110	11.7600	+1.205%	146,311	-26.786%
2025-08-12	11.8400	11.9900	11.5900	11.6200	-0.684%	68,685	-25.904%
2025-08-11	12.2000	12.2200	11.6700	11.7000	-3.941%	65,286	-26.410%
2025-08-08	12.2600	12.2900	12.0700	12.1800	-0.164%	49,715	-29.310%
2025-08-07	12.2100	12.3069	12.1500	12.2000	+0.910%	86,200	-29.426%
2025-08-06	11.9100	12.1700	11.9100	12.0900	+0.415%	82,199	-28.784%
2025-08-05	12.0500	12.1800	11.9800	12.0400	-0.331%	63,422	-28.488%
2025-08-04	12.1000	12.3334	12.0300	12.0800	+1.769%	82,899	-28.725%
2025-08-01	12.0000	12.1300	11.6900	11.8700	-2.305%	74,673	-27.464%
2025-07-31	12.2500	12.2500	12.0665	12.1500	-0.246%	68,129	-29.136%
2025-07-30	12.2500	12.3850	12.1000	12.1800	-1.853%	59,593	-29.310%
2025-07-29	12.5000	12.5500	12.2600	12.4100	-0.720%	89,910	-30.620%
2025-07-28	12.3400	12.5750	12.2500	12.5000	+0.563%	100,267	-31.120%
2025-07-25	12.4100	12.4800	12.3274	12.4300	-0.161%	58,185	-30.732%
2025-07-24	12.5600	12.5950	12.2600	12.4500	-0.638%	72,912	-30.843%
2025-07-23	12.2500	12.5600	12.1900	12.5300	+2.286%	120,271	-31.285%
2025-07-22	12.1700	12.2700	11.9600	12.2500	+0.657%	69,266	-29.714%
2025-07-21	12.2900	12.4000	12.1700	12.1700	-0.572%	88,825	-29.252%
2025-07-18	12.1600	12.3200	12.0000	12.2400	+1.241%	61,481	-29.657%
2025-07-17	12.0200	12.1550	11.8500	12.0900	+0.166%	52,403	-28.784%
2025-07-16	11.8400	12.0800	11.7500	12.0700	+1.857%	52,902	-28.666%
2025-07-15	12.1500	12.1500	11.8200	11.8500	-0.837%	88,696	-27.342%
2025-07-14	12.1400	12.1400	11.8900	11.9500	-2.049%	42,956	-27.950%
2025-07-11	11.9600	12.2600	11.7850	12.2000	+1.329%	97,096	-29.426%
2025-07-10	11.8600	12.0900	11.8543	12.0400	+2.034%	120,925	-28.488%
2025-07-09	11.5200	11.8100	11.5000	11.8000	+2.165%	137,257	-27.034%
2025-07-08	11.3900	11.7200	11.3900	11.5500	+1.852%	101,871	-25.455%
2025-07-07	11.2400	11.4300	11.1800	11.3400	+0.800%	216,356	-24.074%
2025-07-03	11.5000	11.5680	11.1300	11.2500	-10.643%	138,560	-23.467%
2025-07-02	12.2100	12.6400	12.1500	12.5900	+3.536%	356,223	-31.612%
2025-07-01	11.9800	12.2000	11.9000	12.1600	+1.843%	124,514	-29.194%
2025-06-30	11.8800	12.0000	11.7600	11.9400	-0.748%	91,768	-27.889%
2025-06-27	12.1900	12.3800	11.9100	12.0300	-2.275%	183,062	-28.429%
2025-06-26	12.2500	12.3300	12.1100	12.3100	+1.234%	303,196	-30.057%
2025-06-25	12.2800	12.3600	11.9300	12.1600	-1.379%	196,358	-29.194%
2025-06-24	12.1800	12.4200	12.0500	12.3300	+1.565%	188,625	-30.170%
2025-06-23	11.9100	12.1650	11.7700	12.1400	+1.931%	182,115	-29.077%
2025-06-20	12.3400	12.4700	11.9000	11.9100	-2.457%	138,040	-27.708%
2025-06-18	12.3400	12.4000	12.1500	12.2100	-1.373%	151,842	-29.484%
2025-06-17	12.5000	12.5000	12.2300	12.3800	-0.242%	474,677	-30.452%
2025-06-16	12.3300	12.6700	12.2200	12.4100	+2.393%	187,690	-30.620%
2025-06-13	12.1200	12.3600	11.9550	12.1200	-2.021%	160,297	-28.960%
2025-06-12	12.1200	12.4700	12.0850	12.3700	+1.560%	449,907	-30.396%
2025-06-11	11.9400	12.2100	11.6950	12.1800	+2.181%	602,458	-29.310%
2025-06-10	11.7500	12.0250	11.6500	11.9200	+2.936%	795,196	-27.768%
2025-06-09	11.4400	11.7500	11.4400	11.5800	+2.026%	144,701	-25.648%
2025-06-06	11.0800	11.4700	10.8601	11.3500	+2.437%	108,388	-24.141%
2025-06-05	11.4300	11.4612	10.7600	11.0800	-3.484%	228,830	-22.292%
2025-06-04	10.6800	11.4800	10.4400	11.4800	+10.173%	528,217	-25.000%
2025-06-03	10.4500	10.5500	10.0800	10.4200	-0.478%	148,663	-17.370%
2025-06-02	10.3100	10.5500	10.2000	10.4700	+1.552%	134,894	-17.765%
2025-05-30	10.5300	10.7631	10.2000	10.3100	-4.271%	147,495	-16.489%
2025-05-29	9.8600	10.9100	9.8600	10.7700	+7.808%	189,487	-20.056%
2025-05-28	9.4700	10.0600	9.4300	9.9900	+5.380%	151,195	-13.814%
2025-05-27	9.3600	9.5900	9.3100	9.4800	+0.851%	169,940	-9.177%
2025-05-23	9.4400	9.5000	9.3550	9.4000	-1.571%	66,042	-8.404%
2025-05-22	9.3564	9.5900	9.3564	9.5500	+0.210%	37,433	-9.843%
2025-05-21	9.6600	9.6899	9.4300	9.5300	-1.038%	80,731	-9.654%
2025-05-20	9.6350	9.8000	9.5900	9.6300	+0.208%	51,571	-10.592%
2025-05-19	9.7200	9.7889	9.5700	9.6100	-2.138%	52,473	-10.406%
2025-05-16	9.8500	9.8800	9.7675	9.8200	-0.607%	22,603	-12.322%
2025-05-15	9.6600	9.9500	9.5900	9.8800	+1.022%	51,814	-12.854%
2025-05-14	9.8700	9.9800	9.7300	9.7800	-0.509%	106,762	-11.963%
2025-05-13	9.3900	9.8900	9.3800	9.8300	+3.365%	104,044	-12.411%
2025-05-12	9.7100	9.7300	9.4890	9.5100	-0.210%	101,710	-9.464%
2025-05-09	9.4600	9.5891	9.4000	9.5300	+0.953%	30,389	-9.654%
2025-05-08	9.6000	9.6000	9.4300	9.4400	-0.317%	39,660	-8.792%
2025-05-07	9.4100	9.5800	9.3800	9.4700	+0.638%	62,877	-9.081%
2025-05-06	9.4300	9.5700	9.4100	9.4100	-0.212%	35,607	-8.502%
2025-05-05	9.3700	9.5800	9.3600	9.4300	-0.632%	64,112	-8.696%
2025-05-02	9.7000	9.7000	9.4500	9.4900	+0.530%	58,878	-9.273%
2025-05-01	9.2200	9.5580	9.2200	9.4400	+2.720%	87,216	-8.792%
2025-04-30	9.2900	9.4150	9.1250	9.1900	-1.606%	97,767	-6.311%
2025-04-29	9.3200	9.5200	9.2100	9.3400	+0.107%	112,163	-7.816%
2025-04-28	9.3600	9.4900	9.2200	9.3300	-0.533%	163,207	-7.717%
2025-04-25	9.3200	9.5000	9.2800	9.3800	-0.425%	116,343	-8.209%
2025-04-24	8.8700	9.4200	8.8700	9.4200	+6.441%	234,709	-8.599%
2025-04-23	8.8800	9.2600	8.8500	8.8500	+1.027%	103,253	-2.712%
2025-04-22	8.8100	9.0600	8.7200	8.7600	+1.155%	187,911	-1.712%
2025-04-21	8.4100	8.7850	8.3750	8.6600	+2.364%	137,299	-0.577%
2025-04-17	8.6700	8.9500	8.4400	8.4600	-0.588%	107,505	+1.773%
2025-04-16	8.3900	8.7300	8.2700	8.5100	-4.596%	147,339	+1.175%
2025-04-15	8.6600	9.0900	8.6600	8.9200	+2.529%	119,593	-3.475%
2025-04-14	8.4800	8.8950	8.4800	8.7000	+3.571%	154,312	-1.034%
2025-04-11	8.3000	8.5700	8.1100	8.4000	+1.572%	188,409	+2.500%
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	+1.893%
2025-04-08	8.5500	8.9799	7.7900	7.9100	-4.584%	159,650	+8.850%
2025-04-07	8.3400	8.8700	8.1200	8.2900	-4.603%	192,451	+3.860%
2025-04-04	8.9400	8.9400	8.5000	8.6900	-5.338%	224,975	-0.921%
2025-04-03	9.4000	9.4400	9.1000	9.1800	-3.774%	128,759	-6.209%
2025-04-02	9.4800	9.6700	9.4300	9.5400	+0.739%	39,296	-9.748%
2025-04-01	9.4700	9.6550	9.4100	9.4700	+0.212%	57,525	-9.081%
2025-03-31	9.9000	9.9000	9.4200	9.4500	-6.805%	178,060	-8.889%
2025-03-28	10.3200	10.4000	9.9400	10.1400	-2.687%	177,137	-15.089%
2025-03-27	10.4900	10.7500	10.3701	10.4200	-0.762%	90,759	-17.370%
2025-03-26	10.6500	10.7971	10.2100	10.5000	-6.915%	191,724	-18.000%
2025-03-25	11.1600	11.4400	11.0900	11.2800	+1.075%	140,829	-23.670%
2025-03-24	11.1800	11.2700	11.0000	11.1600	+0.450%	39,526	-22.849%
2025-03-21	10.9000	11.1100	10.9000	11.1100	0.000%	45,344	-22.502%
2025-03-20	11.3500	11.4200	10.9600	11.1100	-4.224%	86,770	-22.502%
2025-03-19	11.4700	11.6000	11.4300	11.6000	+1.222%	41,543	-25.776%
2025-03-18	11.1200	11.5200	11.1200	11.4600	+2.139%	70,236	-24.869%
2025-03-17	11.0300	11.3815	10.6900	11.2200	+1.538%	146,151	-23.262%
2025-03-14	10.8300	11.1700	10.8300	11.0500	+3.951%	60,132	-22.081%
2025-03-13	10.5800	10.8199	10.5400	10.6300	-0.840%	67,160	-19.003%
2025-03-12	10.5900	10.7600	10.5150	10.7200	+0.847%	42,800	-19.683%
2025-03-11	10.7400	10.8699	10.5100	10.6300	+0.189%	70,218	-19.003%
2025-03-10	11.0100	11.0800	10.5300	10.6100	-3.982%	76,634	-18.850%
2025-03-07	11.2500	11.3600	10.8700	11.0500	-1.251%	43,326	-22.081%
2025-03-06	11.2700	11.5750	11.1400	11.1900	-3.451%	72,659	-23.056%
2025-03-05	11.1200	11.6700	11.0101	11.5900	+6.428%	124,975	-25.712%
2025-03-04	11.0100	11.0150	10.6100	10.8900	-0.820%	76,488	-20.937%
2025-03-03	11.3800	11.4000	10.8600	10.9800	-3.004%	79,677	-21.585%
2025-02-28	11.4600	11.4650	11.2200	11.3200	-2.999%	131,739	-23.940%
2025-02-27	11.7100	11.8800	11.5700	11.6700	-1.269%	92,343	-26.221%
2025-02-26	11.4700	12.0000	11.4700	11.8200	+5.819%	92,872	-27.157%
2025-02-25	11.1300	11.2200	10.8500	11.1700	-0.089%	95,474	-22.919%
2025-02-24	11.6800	11.7000	11.0300	11.1800	-5.415%	104,614	-22.987%
2025-02-21	12.0000	12.2500	11.8000	11.8200	+0.340%	120,839	-27.157%
2025-02-20	11.5000	12.0000	11.5000	11.7800	+3.789%	92,847	-26.910%
2025-02-19	11.3900	11.3900	10.9800	11.3500	0.000%	85,412	-24.141%
2025-02-18	11.4800	11.6300	11.2900	11.3500	-1.218%	109,364	-24.141%
2025-02-14	11.8000	11.9500	11.4300	11.4900	-1.795%	177,573	-25.065%
2025-02-13	11.2900	11.7500	11.2900	11.7000	+2.902%	87,919	-26.410%
2025-02-12	11.0500	11.4000	11.0100	11.3700	+3.458%	75,537	-24.274%
2025-02-11	10.8400	11.1200	10.8400	10.9900	-0.182%	40,210	-21.656%
2025-02-10	10.9200	11.1400	10.9103	11.0100	+2.134%	105,759	-21.798%
2025-02-07	10.7700	10.9600	10.4700	10.7800	+0.093%	140,614	-20.130%
2025-02-06	10.7400	10.9900	10.6500	10.7700	+1.222%	76,440	-20.056%
2025-02-05	10.5700	10.7900	10.5700	10.6400	-0.839%	43,097	-19.079%

.dark-mode .dq7T9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dq7T9k{ color: #333333; background-color: white; border: 2px solid #333333; }NOAHNoah Holdings Limitedstock NYSE ADR

NOAH
Noah Holdings Limited
stock NYSE ADR