-
5 DAY PERFORMANCE
+23.05% -
1 MONTH PERFORMANCE
+50.75% -
3 MONTH PERFORMANCE
+14.51% -
6 MONTH PERFORMANCE
-3.32% -
YEAR-TO-DATE PERFORMANCE
-19.99% -
1 YEAR PERFORMANCE
-9.72%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.37 | $11.06 (-2.73%) | $11.46 | $10.96 | 213,378 | $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 |
| 08/16/2024 | $7.80 | $8.06 (3.33%) | $8.06 | $7.77 | 156,603 | $566.05 M |
| 08/15/2024 | $7.80 | $7.80 (0%) | $7.88 | $7.71 | 290,817 | $547.79 M |
| 08/14/2024 | $7.80 | $7.69 (-1.41%) | $7.81 | $7.65 | 103,225 | $540.06 M |
| 08/13/2024 | $7.69 | $7.83 (1.82%) | $7.86 | $7.63 | 174,743 | $549.90 M |
| 08/12/2024 | $7.61 | $7.69 (1.05%) | $7.72 | $7.54 | 71,446 | $540.06 M |
| 08/09/2024 | $7.56 | $7.61 (0.66%) | $7.64 | $7.46 | 82,740 | $534.45 M |
| 08/08/2024 | $7.57 | $7.59 (0.26%) | $7.62 | $7.43 | 109,133 | $533.04 M |
| 08/07/2024 | $7.66 | $7.48 (-2.35%) | $7.79 | $7.42 | 126,200 | $525.32 M |
| 08/06/2024 | $7.63 | $7.58 (-0.66%) | $7.67 | $7.45 | 143,743 | $532.34 M |
| 08/05/2024 | $7.30 | $7.51 (2.88%) | $7.74 | $7.21 | 294,700 | $527.42 M |
| 08/02/2024 | $7.56 | $7.50 (-0.79%) | $7.70 | $7.47 | 185,707 | $526.72 M |
| 08/01/2024 | $7.72 | $7.66 (-0.78%) | $7.77 | $7.53 | 250,600 | $537.96 M |
| 07/31/2024 | $7.76 | $7.75 (-0.13%) | $7.98 | $7.74 | 179,300 | $544.28 M |
| 07/30/2024 | $7.66 | $7.61 (-0.65%) | $7.74 | $7.46 | 206,329 | $534.45 M |
| 07/29/2024 | $7.95 | $7.67 (-3.52%) | $7.95 | $7.65 | 140,446 | $538.66 M |
| 07/26/2024 | $7.80 | $7.95 (1.92%) | $7.95 | $7.71 | 149,508 | $558.32 M |
| 07/25/2024 | $7.53 | $7.73 (2.66%) | $7.73 | $7.53 | 145,430 | $542.87 M |
| 07/24/2024 | $7.75 | $7.56 (-2.45%) | $7.85 | $7.54 | 131,336 | $530.94 M |
| 07/23/2024 | $7.78 | $7.80 (0.26%) | $7.87 | $7.61 | 404,633 | $547.79 M |
| 07/22/2024 | $7.56 | $7.86 (3.97%) | $7.87 | $7.50 | 513,447 | $552.00 M |
| 07/19/2024 | $7.42 | $7.22 (-2.7%) | $7.44 | $7.21 | 281,241 | $507.06 M |
| 07/18/2024 | $7.87 | $7.38 (-6.23%) | $7.90 | $7.35 | 505,251 | $518.29 M |
| 07/17/2024 | $7.84 | $7.81 (-0.38%) | $7.93 | $7.71 | 217,650 | $548.49 M |
| 07/16/2024 | $7.89 | $7.87 (-0.25%) | $8.00 | $7.70 | 217,786 | $552.71 M |
| 07/15/2024 | $8.01 | $7.92 (-1.12%) | $8.07 | $7.89 | 141,595 | $556.22 M |
| 07/12/2024 | $8.09 | $8.06 (-0.37%) | $8.20 | $7.99 | 168,530 | $566.05 M |
| 07/11/2024 | $7.90 | $8.01 (1.39%) | $8.06 | $7.86 | 110,456 | $562.54 M |
| 07/10/2024 | $7.87 | $7.85 (-0.25%) | $8.02 | $7.80 | 129,062 | $551.30 M |
| 07/09/2024 | $8.15 | $7.84 (-3.8%) | $8.15 | $7.64 | 301,248 | $550.60 M |
| 07/08/2024 | $8.23 | $8.15 (-0.97%) | $8.27 | $8.04 | 393,050 | $572.37 M |
| 07/05/2024 | $8.01 | $8.23 (2.75%) | $8.27 | $8.01 | 518,666 | $577.99 M |
| 07/03/2024 | $8.80 | $7.85 (-10.8%) | $8.83 | $7.14 | 606,067 | $551.30 M |
| 07/02/2024 | $9.98 | $10.30 (3.21%) | $10.53 | $9.85 | 640,529 | $723.36 M |
| 07/01/2024 | $9.80 | $9.75 (-0.51%) | $10.13 | $9.68 | 186,081 | $684.74 M |
| 06/28/2024 | $10.16 | $9.65 (-5.02%) | $10.16 | $9.50 | 390,833 | $677.71 M |