5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-17.86%
6 MONTH PERFORMANCE
+8.93%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-15.45%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.60 | $11.22 (-3.28%) | $11.62 | $11.20 | 20,552 | |
| 12/31/2024 | $11.43 | $11.71 (2.45%) | $11.88 | $11.43 | 146,178 | $166.61 M |
| 12/30/2024 | $11.50 | $11.53 (0.26%) | $11.79 | $11.46 | 135,000 | $164.05 M |
| 12/27/2024 | $11.83 | $11.58 (-2.11%) | $11.83 | $11.35 | 156,100 | $164.76 M |
| 12/26/2024 | $11.92 | $11.83 (-0.76%) | $11.97 | $11.48 | 129,500 | $168.32 M |
| 12/24/2024 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.88 | 295,900 | $169.46 M |
| 12/23/2024 | $11.61 | $11.88 (2.33%) | $12.00 | $11.56 | 163,849 | $169.03 M |
| 12/20/2024 | $11.46 | $11.61 (1.31%) | $11.74 | $11.46 | 105,000 | $165.19 M |
| 12/19/2024 | $11.52 | $11.53 (0.09%) | $11.80 | $11.43 | 138,122 | $164.05 M |
| 12/18/2024 | $11.90 | $11.45 (-3.78%) | $12.02 | $11.40 | 154,600 | $814.57 M |
| 12/17/2024 | $11.46 | $11.88 (3.66%) | $12.00 | $11.25 | 310,800 | $845.16 M |
| 12/16/2024 | $11.88 | $11.60 (-2.36%) | $11.89 | $11.51 | 314,326 | $825.24 M |
| 12/13/2024 | $11.89 | $11.88 (-0.08%) | $12.00 | $11.88 | 164,010 | $845.16 M |
| 12/12/2024 | $11.45 | $12.00 (4.8%) | $12.27 | $11.45 | 563,831 | $853.70 M |
| 12/11/2024 | $12.00 | $11.72 (-2.33%) | $12.00 | $11.31 | 148,104 | $833.78 M |
| 12/10/2024 | $12.83 | $11.98 (-6.63%) | $12.83 | $11.88 | 291,728 | $852.28 M |
| 12/09/2024 | $12.97 | $13.14 (1.31%) | $13.30 | $12.88 | 216,100 | $934.80 M |
| 12/06/2024 | $12.53 | $12.59 (0.48%) | $12.81 | $12.52 | 94,833 | $895.67 M |
| 12/05/2024 | $12.35 | $12.45 (0.81%) | $12.72 | $12.31 | 113,921 | $885.71 M |
| 12/04/2024 | $12.80 | $12.33 (-3.67%) | $12.85 | $12.30 | 110,901 | $877.17 M |
| 12/03/2024 | $12.67 | $12.79 (0.95%) | $12.86 | $12.67 | 96,700 | $909.90 M |
| 12/02/2024 | $13.00 | $12.64 (-2.77%) | $13.08 | $12.37 | 146,857 | $899.23 M |
| 11/29/2024 | $13.00 | $13.12 (0.92%) | $13.28 | $12.71 | 160,300 | $933.38 M |
| 11/27/2024 | $12.19 | $12.81 (5.09%) | $13.10 | $11.98 | 182,300 | $911.32 M |
| 11/26/2024 | $11.50 | $11.71 (1.83%) | $11.78 | $11.40 | 94,900 | $833.07 M |
| 11/25/2024 | $11.43 | $11.54 (0.96%) | $11.65 | $11.38 | 70,102 | $820.97 M |
| 11/22/2024 | $11.61 | $11.49 (-1.03%) | $11.77 | $11.34 | 112,627 | $817.42 M |
| 11/21/2024 | $11.55 | $11.77 (1.9%) | $11.84 | $11.55 | 101,800 | $837.34 M |
| 11/20/2024 | $11.79 | $11.70 (-0.76%) | $11.79 | $11.59 | 58,600 | $832.36 M |
| 11/19/2024 | $11.69 | $11.72 (0.26%) | $11.75 | $11.57 | 63,400 | $833.78 M |
| 11/18/2024 | $11.80 | $11.68 (-1.02%) | $11.84 | $11.61 | 39,900 | $830.93 M |
| 11/15/2024 | $11.47 | $11.72 (2.18%) | $11.78 | $11.41 | 41,837 | $833.78 M |
| 11/14/2024 | $11.48 | $11.41 (-0.61%) | $11.64 | $11.33 | 71,502 | $811.72 M |
| 11/13/2024 | $11.97 | $11.63 (-2.84%) | $12.02 | $11.58 | 52,241 | $827.38 M |
| 11/12/2024 | $12.22 | $11.90 (-2.62%) | $12.33 | $11.76 | 101,706 | $846.58 M |
| 11/11/2024 | $12.35 | $12.56 (1.7%) | $12.63 | $12.08 | 63,308 | $893.54 M |
| 11/08/2024 | $12.56 | $12.24 (-2.55%) | $12.56 | $12.01 | 144,019 | $859.61 M |
| 11/07/2024 | $12.89 | $12.95 (0.47%) | $13.08 | $12.72 | 66,900 | $909.47 M |
| 11/06/2024 | $12.38 | $12.47 (0.73%) | $12.63 | $12.20 | 62,800 | $875.76 M |
| 11/05/2024 | $12.70 | $12.76 (0.47%) | $12.82 | $12.51 | 124,909 | $896.13 M |
| 11/04/2024 | $12.51 | $12.50 (-0.08%) | $12.66 | $12.48 | 32,638 | $877.87 M |
| 11/01/2024 | $12.31 | $12.46 (1.22%) | $12.57 | $12.31 | 93,300 | $875.06 M |
| 10/31/2024 | $12.50 | $12.32 (-1.44%) | $12.51 | $12.24 | 147,612 | $865.23 M |
| 10/30/2024 | $12.50 | $12.56 (0.48%) | $12.74 | $12.50 | 39,811 | $882.08 M |
| 10/29/2024 | $13.20 | $12.75 (-3.41%) | $13.20 | $12.62 | 68,428 | $895.43 M |
| 10/28/2024 | $12.71 | $13.05 (2.68%) | $13.21 | $12.71 | 140,611 | $916.49 M |
| 10/25/2024 | $12.39 | $12.53 (1.13%) | $12.72 | $12.23 | 131,600 | $879.98 M |
| 10/24/2024 | $12.34 | $12.46 (0.97%) | $12.51 | $12.07 | 189,500 | $875.06 M |
| 10/23/2024 | $13.20 | $12.69 (-3.86%) | $13.20 | $12.58 | 112,736 | $891.21 M |
| 10/22/2024 | $12.73 | $13.16 (3.38%) | $13.35 | $12.60 | 185,039 | $924.22 M |
| 10/21/2024 | $12.45 | $12.73 (2.25%) | $12.80 | $12.30 | 63,611 | $894.02 M |
| 10/18/2024 | $12.60 | $12.72 (0.95%) | $12.86 | $12.53 | 95,021 | $893.32 M |
| 10/17/2024 | $12.11 | $12.11 (0%) | $12.20 | $11.91 | 327,500 | $850.48 M |
| 10/16/2024 | $12.68 | $12.41 (-2.13%) | $12.83 | $12.40 | 103,100 | $871.55 M |
| 10/15/2024 | $13.62 | $12.55 (-7.86%) | $13.62 | $12.30 | 565,641 | $881.38 M |
| 10/14/2024 | $13.58 | $13.68 (0.74%) | $13.84 | $13.43 | 248,040 | $960.74 M |
| 10/11/2024 | $13.02 | $13.65 (4.84%) | $13.77 | $13.02 | 211,400 | $958.63 M |
| 10/10/2024 | $13.36 | $13.27 (-0.67%) | $13.53 | $13.18 | 177,800 | $931.95 M |
| 10/09/2024 | $12.43 | $13.36 (7.48%) | $13.66 | $12.40 | 341,500 | $938.27 M |
| 10/08/2024 | $12.91 | $13.30 (3.02%) | $13.43 | $12.87 | 484,023 | $934.05 M |
| 10/07/2024 | $13.67 | $14.33 (4.83%) | $14.90 | $13.64 | 690,236 | $1.01 B |
| 10/04/2024 | $13.01 | $13.23 (1.69%) | $13.40 | $12.93 | 224,725 | $929.14 M |
| 10/03/2024 | $13.11 | $12.96 (-1.14%) | $13.66 | $12.87 | 380,600 | $910.17 M |
| 10/02/2024 | $13.80 | $13.66 (-1.01%) | $14.07 | $12.61 | 719,800 | $959.33 M |