5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
-11.23%
YEAR-TO-DATE PERFORMANCE
+7.87%
1 YEAR PERFORMANCE
+6.80%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.99 | $10.85 (-1.27%) | $11.10 | $10.81 | 111.30 K | $151.07 M |
| 01/08/2026 | $10.97 | $11.04 (0.64%) | $11.26 | $10.97 | 127.32 K | $153.72 M |
| 01/07/2026 | $10.93 | $11.18 (2.29%) | $11.28 | $10.92 | 100.60 K | $155.67 M |
| 01/06/2026 | $11.14 | $10.94 (-1.8%) | $11.28 | $10.89 | 100.20 K | $152.32 M |
| 01/05/2026 | $10.59 | $11.21 (5.85%) | $11.34 | $10.59 | 126.20 K | $156.08 M |
| 01/02/2026 | $10.28 | $10.63 (3.4%) | $10.67 | $10.22 | 87.70 K | $148.01 M |
| 12/31/2025 | $10.17 | $10.04 (-1.28%) | $10.44 | $10.01 | 58.95 K | $139.79 M |
| 12/30/2025 | $10.03 | $10.16 (1.3%) | $10.23 | $10.00 | 132.54 K | $141.46 M |
| 12/29/2025 | $9.98 | $10.02 (0.4%) | $10.05 | $9.96 | 106.56 K | $139.51 M |
| 12/26/2025 | $10.03 | $10.03 (0%) | $10.14 | $9.96 | 72.40 K | $139.65 M |
| 12/24/2025 | $10.01 | $10.05 (0.4%) | $10.11 | $9.96 | 93.90 K | $139.93 M |
| 12/23/2025 | $9.64 | $9.94 (3.11%) | $10.00 | $9.63 | 109.90 K | $138.40 M |
| 12/22/2025 | $9.78 | $9.63 (-1.53%) | $9.85 | $9.53 | 131.03 K | $134.08 M |
| 12/19/2025 | $9.93 | $9.82 (-1.11%) | $10.00 | $9.79 | 56.01 K | $136.73 M |
| 12/18/2025 | $9.74 | $9.89 (1.54%) | $9.98 | $9.74 | 126.50 K | $137.70 M |
| 12/17/2025 | $9.67 | $9.61 (-0.62%) | $9.80 | $9.59 | 89.50 K | $133.81 M |
| 12/16/2025 | $9.74 | $9.64 (-1.03%) | $9.91 | $9.60 | 109.90 K | $134.22 M |
| 12/15/2025 | $10.08 | $9.74 (-3.37%) | $10.19 | $9.68 | 100.12 K | $135.62 M |
| 12/12/2025 | $10.11 | $10.08 (-0.3%) | $10.29 | $10.01 | 100.10 K | $140.35 M |
| 12/11/2025 | $10.25 | $10.09 (-1.56%) | $10.25 | $10.04 | 90.10 K | $140.49 M |
| 12/10/2025 | $10.28 | $10.27 (-0.1%) | $10.63 | $10.23 | 65.03 K | $143.00 M |
| 12/09/2025 | $10.33 | $10.23 (-0.97%) | $10.35 | $10.17 | 110.95 K | $142.44 M |
| 12/08/2025 | $10.49 | $10.46 (-0.29%) | $10.61 | $10.32 | 138.54 K | $145.64 M |
| 12/05/2025 | $10.58 | $10.51 (-0.66%) | $10.68 | $10.32 | 65.40 K | $146.34 M |
| 12/04/2025 | $10.30 | $10.37 (0.68%) | $10.55 | $10.30 | 535.20 K | $144.39 M |
| 12/03/2025 | $10.41 | $10.62 (2.02%) | $10.63 | $10.41 | 40.04 K | $147.87 M |
| 12/02/2025 | $10.42 | $10.48 (0.58%) | $10.60 | $10.33 | 81.20 K | $145.92 M |
| 12/01/2025 | $10.18 | $10.42 (2.36%) | $10.62 | $10.18 | 95.77 K | $145.08 M |
| 11/28/2025 | $10.33 | $10.16 (-1.65%) | $10.37 | $10.14 | 93.63 K | $141.46 M |
| 11/26/2025 | $10.32 | $10.37 (0.48%) | $10.46 | $10.15 | 99.23 K | $144.72 M |
| 11/25/2025 | $10.50 | $10.44 (-0.57%) | $10.59 | $10.34 | 60.91 K | $145.70 M |
| 11/24/2025 | $10.44 | $10.44 (0%) | $10.52 | $10.28 | 99.81 K | $145.70 M |
| 11/21/2025 | $10.53 | $10.30 (-2.18%) | $10.53 | $10.14 | 119.50 K | $143.74 M |
| 11/20/2025 | $10.78 | $10.52 (-2.41%) | $10.87 | $10.49 | 78.60 K | $146.81 M |
| 11/19/2025 | $10.57 | $10.75 (1.7%) | $10.77 | $10.57 | 80.00 K | $150.02 M |
| 11/18/2025 | $10.62 | $10.70 (0.75%) | $10.77 | $10.52 | 94.40 K | $149.33 M |
| 11/17/2025 | $10.80 | $10.67 (-1.2%) | $10.84 | $10.60 | 118.44 K | $148.91 M |
| 11/14/2025 | $10.96 | $10.86 (-0.91%) | $11.06 | $10.80 | 59.94 K | $151.56 M |
| 11/13/2025 | $11.16 | $11.07 (-0.81%) | $11.29 | $10.95 | 129.10 K | $154.49 M |
| 11/12/2025 | $11.31 | $11.21 (-0.88%) | $11.40 | $11.17 | 62.30 K | $156.44 M |
| 11/11/2025 | $11.39 | $11.34 (-0.44%) | $11.40 | $11.27 | 83.02 K | $158.26 M |
| 11/10/2025 | $11.30 | $11.31 (0.09%) | $11.39 | $11.21 | 96.90 K | $157.84 M |
| 11/07/2025 | $11.01 | $11.12 (1%) | $11.18 | $10.96 | 51.90 K | $155.19 M |
| 11/06/2025 | $11.21 | $11.14 (-0.62%) | $11.24 | $11.08 | 103.72 K | $155.47 M |
| 11/05/2025 | $11.06 | $11.17 (0.99%) | $11.22 | $11.06 | 33.81 K | $155.89 M |
| 11/04/2025 | $11.07 | $11.04 (-0.27%) | $11.13 | $10.99 | 61.10 K | $154.07 M |
| 11/03/2025 | $11.28 | $11.23 (-0.44%) | $11.29 | $11.09 | 80.25 K | $156.72 M |
| 10/31/2025 | $11.29 | $11.29 (0%) | $11.55 | $11.27 | 96.60 K | $157.56 M |
| 10/30/2025 | $11.20 | $11.29 (0.8%) | $11.55 | $11.20 | 68.40 K | $157.56 M |
| 10/29/2025 | $11.56 | $11.35 (-1.82%) | $11.61 | $11.29 | 102.10 K | $158.40 M |
| 10/28/2025 | $11.76 | $11.57 (-1.62%) | $11.76 | $11.55 | 58.30 K | $161.47 M |
| 10/27/2025 | $11.79 | $11.76 (-0.25%) | $11.92 | $11.73 | 36.00 K | $164.12 M |
| 10/24/2025 | $11.71 | $11.57 (-1.2%) | $11.80 | $11.55 | 66.70 K | $161.47 M |
| 10/23/2025 | $11.54 | $11.56 (0.17%) | $11.65 | $11.44 | 35.50 K | $161.33 M |
| 10/22/2025 | $11.40 | $11.41 (0.09%) | $11.47 | $11.28 | 89.60 K | $159.23 M |
| 10/21/2025 | $11.54 | $11.33 (-1.82%) | $11.60 | $11.33 | 70.62 K | $158.12 M |
| 10/20/2025 | $11.28 | $11.56 (2.48%) | $11.60 | $11.28 | 87.53 K | $161.33 M |
| 10/17/2025 | $11.28 | $11.32 (0.35%) | $11.48 | $11.27 | 91.70 K | $157.98 M |
| 10/16/2025 | $11.53 | $11.35 (-1.56%) | $11.54 | $11.30 | 84.40 K | $158.40 M |
| 10/15/2025 | $11.53 | $11.57 (0.35%) | $11.79 | $11.45 | 105.90 K | $161.47 M |
| 10/14/2025 | $11.36 | $11.50 (1.23%) | $11.58 | $11.19 | 95.70 K | $160.49 M |
| 10/13/2025 | $11.09 | $11.57 (4.33%) | $11.59 | $11.09 | 124.14 K | $161.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
