5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-13.62%
6 MONTH PERFORMANCE
-6.14%
YEAR-TO-DATE PERFORMANCE
-11.19%
1 YEAR PERFORMANCE
-16.47%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $11.87 | $11.01 (-7.25%) | $12.07 | $10.89 | 187.76 K | $153.65 M |
| 10/09/2025 | $11.92 | $11.86 (-0.5%) | $11.98 | $11.78 | 112.81 K | $165.51 M |
| 10/08/2025 | $11.95 | $11.92 (-0.25%) | $12.16 | $11.82 | 170.80 K | $166.35 M |
| 10/07/2025 | $12.05 | $11.87 (-1.49%) | $12.24 | $11.84 | 96.60 K | $165.65 M |
| 10/06/2025 | $11.99 | $12.07 (0.67%) | $12.14 | $11.87 | 117.11 K | $168.45 M |
| 10/03/2025 | $12.33 | $11.96 (-3%) | $12.37 | $11.87 | 115.18 K | $166.91 M |
| 10/02/2025 | $12.21 | $12.24 (0.25%) | $12.43 | $12.20 | 155.03 K | $170.82 M |
| 10/01/2025 | $11.58 | $12.16 (5.01%) | $12.25 | $11.54 | 717.80 K | $169.70 M |
| 09/30/2025 | $11.65 | $11.59 (-0.52%) | $11.74 | $11.37 | 433.60 K | $161.75 M |
| 09/29/2025 | $11.40 | $11.49 (0.79%) | $11.50 | $11.22 | 246.83 K | $160.35 M |
| 09/26/2025 | $11.25 | $11.25 (0%) | $11.34 | $11.01 | 107.54 K | $157.00 M |
| 09/25/2025 | $11.39 | $11.24 (-1.32%) | $11.48 | $11.07 | 110.70 K | $156.86 M |
| 09/24/2025 | $11.21 | $11.49 (2.5%) | $11.60 | $11.21 | 195.82 K | $160.35 M |
| 09/23/2025 | $11.11 | $11.18 (0.63%) | $11.36 | $11.07 | 179.70 K | $156.02 M |
| 09/22/2025 | $11.67 | $11.12 (-4.71%) | $11.72 | $11.01 | 201.62 K | $155.19 M |
| 09/19/2025 | $11.81 | $11.67 (-1.19%) | $11.81 | $11.58 | 208.63 K | $162.86 M |
| 09/18/2025 | $11.66 | $11.81 (1.29%) | $11.91 | $11.51 | 296.94 K | $164.82 M |
| 09/17/2025 | $11.65 | $11.65 (0%) | $11.90 | $11.53 | 203.63 K | $162.58 M |
| 09/16/2025 | $11.72 | $11.56 (-1.37%) | $11.74 | $11.52 | 198.95 K | $161.33 M |
| 09/15/2025 | $11.85 | $11.65 (-1.69%) | $11.94 | $11.64 | 144.85 K | $162.58 M |
| 09/12/2025 | $11.98 | $11.80 (-1.5%) | $12.10 | $11.77 | 171.91 K | $164.68 M |
| 09/11/2025 | $11.98 | $11.99 (0.08%) | $12.12 | $11.91 | 183.81 K | $167.33 M |
| 09/10/2025 | $11.99 | $11.90 (-0.75%) | $12.22 | $11.77 | 196.20 K | $166.07 M |
| 09/09/2025 | $11.89 | $12.00 (0.93%) | $12.23 | $11.89 | 595.30 K | $167.47 M |
| 09/08/2025 | $12.05 | $11.89 (-1.33%) | $12.24 | $11.77 | 490.35 K | $165.93 M |
| 09/05/2025 | $12.50 | $12.04 (-3.68%) | $12.50 | $12.02 | 211.71 K | $168.03 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.
