-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
-8.41% -
3 MONTH PERFORMANCE
+46.73% -
6 MONTH PERFORMANCE
-22.85% -
YEAR-TO-DATE PERFORMANCE
-15.64% -
1 YEAR PERFORMANCE
-13.70%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.80 | $11.68 (-1.02%) | $11.84 | $11.61 | 39,856 | $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 |
| 10/01/2024 | $12.46 | $12.49 (0.24%) | $12.57 | $12.20 | 344,072 | $877.17 M |
| 09/30/2024 | $11.58 | $12.33 (6.48%) | $13.15 | $11.58 | 610,890 | $865.93 M |
| 09/27/2024 | $11.37 | $11.06 (-2.73%) | $11.46 | $10.96 | 222,102 | $776.74 M |
| 09/26/2024 | $11.00 | $11.22 (2%) | $11.42 | $10.95 | 406,200 | $787.97 M |
| 09/25/2024 | $9.52 | $10.17 (6.83%) | $10.27 | $9.41 | 369,200 | $714.23 M |
| 09/24/2024 | $9.40 | $9.96 (5.96%) | $10.01 | $9.24 | 658,813 | $699.49 M |
| 09/23/2024 | $9.02 | $8.98 (-0.44%) | $9.16 | $8.84 | 102,100 | $630.66 M |
| 09/20/2024 | $9.00 | $8.86 (-1.56%) | $9.00 | $8.79 | 163,800 | $622.23 M |
| 09/19/2024 | $9.00 | $8.99 (-0.11%) | $9.18 | $8.95 | 233,536 | $631.36 M |
| 09/18/2024 | $8.96 | $8.86 (-1.12%) | $9.00 | $8.81 | 245,232 | $622.23 M |
| 09/17/2024 | $8.71 | $8.84 (1.49%) | $8.91 | $8.71 | 126,732 | $620.83 M |
| 09/16/2024 | $8.72 | $8.59 (-1.49%) | $8.82 | $8.55 | 136,606 | $603.27 M |
| 09/13/2024 | $8.64 | $8.68 (0.46%) | $8.69 | $8.48 | 172,500 | $609.59 M |
| 09/12/2024 | $8.80 | $8.64 (-1.82%) | $8.90 | $8.60 | 178,703 | $606.78 M |
| 09/11/2024 | $8.43 | $8.77 (4.03%) | $8.83 | $8.37 | 260,100 | $615.91 M |
| 09/10/2024 | $8.42 | $8.43 (0.12%) | $8.50 | $8.24 | 111,225 | $592.03 M |
| 09/09/2024 | $8.44 | $8.46 (0.24%) | $8.63 | $8.37 | 139,025 | $594.14 M |
| 09/06/2024 | $8.38 | $8.47 (1.07%) | $8.49 | $8.18 | 184,300 | $594.84 M |
| 09/05/2024 | $8.33 | $8.45 (1.44%) | $8.57 | $8.26 | 200,532 | $593.44 M |
| 09/04/2024 | $8.17 | $8.30 (1.59%) | $8.49 | $8.17 | 189,300 | $582.90 M |
| 09/03/2024 | $8.03 | $8.25 (2.74%) | $8.56 | $8.03 | 329,006 | $579.39 M |
| 08/30/2024 | $8.50 | $8.28 (-2.59%) | $8.80 | $8.20 | 233,800 | $581.50 M |
| 08/29/2024 | $7.49 | $8.41 (12.28%) | $8.73 | $7.48 | 781,001 | $590.63 M |
| 08/28/2024 | $7.70 | $7.33 (-4.81%) | $7.71 | $7.33 | 267,400 | $514.78 M |
| 08/27/2024 | $7.74 | $7.70 (-0.52%) | $7.81 | $7.70 | 107,100 | $540.77 M |
| 08/26/2024 | $7.99 | $7.81 (-2.25%) | $8.00 | $7.79 | 109,210 | $548.49 M |
| 08/23/2024 | $8.10 | $8.02 (-0.99%) | $8.15 | $7.90 | 197,046 | $563.24 M |
| 08/22/2024 | $7.81 | $8.05 (3.07%) | $8.14 | $7.81 | 336,439 | $565.35 M |
| 08/21/2024 | $7.65 | $7.82 (2.22%) | $7.88 | $7.63 | 221,404 | $549.19 M |
| 08/20/2024 | $7.89 | $7.61 (-3.55%) | $7.92 | $7.58 | 186,044 | $534.45 M |
| 08/19/2024 | $8.07 | $7.94 (-1.61%) | $8.14 | $7.89 | 159,600 | $557.62 M |