5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-26.18%
3 MONTH PERFORMANCE
-22.74%
6 MONTH PERFORMANCE
-33.49%
YEAR-TO-DATE PERFORMANCE
-27.75%
1 YEAR PERFORMANCE
-29.50%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.67 | $8.46 (-2.42%) | $8.95 | $8.44 | 107,505 | $23.80 M |
| 04/16/2025 | $8.39 | $8.51 (1.43%) | $8.73 | $8.27 | 147,339 | $23.94 M |
| 04/15/2025 | $8.66 | $8.92 (3%) | $9.09 | $8.66 | 119,600 | $25.10 M |
| 04/14/2025 | $8.48 | $8.70 (2.59%) | $8.90 | $8.48 | 154,312 | $24.48 M |
| 04/11/2025 | $8.30 | $8.40 (1.2%) | $8.57 | $8.11 | 188,409 | $23.63 M |
| 04/10/2025 | $8.43 | $8.27 (-1.9%) | $8.83 | $8.10 | 183,109 | $23.27 M |
| 04/09/2025 | $7.91 | $8.45 (6.83%) | $8.63 | $7.67 | 400,300 | $23.77 M |
| 04/08/2025 | $8.55 | $7.91 (-7.49%) | $8.98 | $7.79 | 159,700 | $22.25 M |
| 04/07/2025 | $8.34 | $8.29 (-0.6%) | $8.87 | $8.12 | 192,451 | $23.32 M |
| 04/04/2025 | $8.94 | $8.69 (-2.8%) | $8.94 | $8.50 | 225,000 | $24.45 M |
| 04/03/2025 | $9.40 | $9.18 (-2.34%) | $9.44 | $9.10 | 128,759 | $25.83 M |
| 04/02/2025 | $9.48 | $9.54 (0.63%) | $9.67 | $9.43 | 39,296 | $134.98 M |
| 04/01/2025 | $9.47 | $9.47 (0%) | $9.65 | $9.41 | 57,525 | $134.74 M |
| 03/31/2025 | $9.90 | $9.45 (-4.55%) | $9.90 | $9.42 | 178,100 | $134.46 M |
| 03/28/2025 | $10.32 | $10.14 (-1.74%) | $10.40 | $9.94 | 177,137 | $144.27 M |
| 03/27/2025 | $10.49 | $10.42 (-0.67%) | $10.75 | $10.37 | 90,800 | $148.26 M |
| 03/26/2025 | $10.65 | $10.50 (-1.41%) | $10.80 | $10.21 | 191,824 | $149.40 M |
| 03/25/2025 | $11.16 | $11.28 (1.08%) | $11.44 | $11.09 | 140,829 | $160.50 M |
| 03/24/2025 | $11.18 | $11.16 (-0.18%) | $11.27 | $11.00 | 39,703 | $158.79 M |
| 03/21/2025 | $10.90 | $11.11 (1.93%) | $11.11 | $10.90 | 45,344 | $158.08 M |
| 03/20/2025 | $11.35 | $11.11 (-2.11%) | $11.42 | $10.96 | 86,800 | $158.08 M |
| 03/19/2025 | $11.47 | $11.60 (1.13%) | $11.60 | $11.43 | 41,543 | $165.05 M |
| 03/18/2025 | $11.12 | $11.46 (3.06%) | $11.52 | $11.12 | 70,336 | $163.06 M |
| 03/17/2025 | $11.03 | $11.22 (1.72%) | $11.38 | $10.69 | 147,400 | $159.64 M |
| 03/14/2025 | $10.83 | $11.05 (2.03%) | $11.17 | $10.83 | 60,232 | $157.22 M |
| 03/13/2025 | $10.58 | $10.63 (0.47%) | $10.82 | $10.54 | 67,200 | $151.25 M |
| 03/12/2025 | $10.59 | $10.72 (1.23%) | $10.76 | $10.52 | 42,800 | $152.53 M |
| 03/11/2025 | $10.74 | $10.63 (-1.02%) | $10.87 | $10.51 | 70,500 | $151.25 M |
| 03/10/2025 | $11.01 | $10.61 (-3.63%) | $11.08 | $10.53 | 76,734 | $150.96 M |
| 03/07/2025 | $11.25 | $11.05 (-1.78%) | $11.36 | $10.87 | 43,428 | $157.22 M |
| 03/06/2025 | $11.27 | $11.19 (-0.71%) | $11.58 | $11.14 | 72,800 | $159.21 M |
| 03/05/2025 | $11.12 | $11.59 (4.23%) | $11.67 | $11.01 | 125,600 | $164.91 M |
| 03/04/2025 | $11.01 | $10.89 (-1.09%) | $11.02 | $10.61 | 76,606 | $154.95 M |
| 03/03/2025 | $11.38 | $10.98 (-3.51%) | $11.40 | $10.86 | 79,824 | $156.23 M |
| 02/28/2025 | $11.46 | $11.32 (-1.22%) | $11.47 | $11.22 | 131,941 | $161.06 M |
| 02/27/2025 | $11.71 | $11.67 (-0.34%) | $11.88 | $11.57 | 92,600 | $166.04 M |
| 02/26/2025 | $11.47 | $11.82 (3.05%) | $12.00 | $11.47 | 93,000 | $168.18 M |
| 02/25/2025 | $11.13 | $11.17 (0.36%) | $11.22 | $10.85 | 96,200 | $158.93 M |
| 02/24/2025 | $11.68 | $11.18 (-4.28%) | $11.70 | $11.03 | 105,409 | $159.07 M |
| 02/21/2025 | $12.00 | $11.82 (-1.5%) | $12.25 | $11.80 | 121,353 | $168.18 M |
| 02/20/2025 | $11.50 | $11.78 (2.43%) | $12.00 | $11.50 | 92,949 | $167.61 M |
| 02/19/2025 | $11.39 | $11.35 (-0.35%) | $11.39 | $10.98 | 86,000 | $161.49 M |
| 02/18/2025 | $11.48 | $11.35 (-1.13%) | $11.63 | $11.29 | 110,600 | $161.49 M |
| 02/14/2025 | $11.80 | $11.49 (-2.63%) | $11.95 | $11.43 | 178,203 | $163.48 M |
| 02/13/2025 | $11.29 | $11.70 (3.63%) | $11.75 | $11.29 | 88,500 | $166.47 M |
| 02/12/2025 | $11.05 | $11.37 (2.9%) | $11.40 | $11.01 | 76,100 | $161.78 M |
| 02/11/2025 | $10.84 | $10.99 (1.38%) | $11.12 | $10.84 | 40,800 | $156.37 M |
| 02/10/2025 | $10.92 | $11.01 (0.82%) | $11.14 | $10.91 | 106,314 | $156.65 M |
| 02/07/2025 | $10.77 | $10.78 (0.09%) | $10.96 | $10.47 | 141,200 | $153.38 M |
| 02/06/2025 | $10.74 | $10.77 (0.28%) | $10.99 | $10.65 | 81,900 | $153.24 M |
| 02/05/2025 | $10.57 | $10.64 (0.66%) | $10.79 | $10.57 | 43,100 | $151.39 M |
| 02/04/2025 | $10.65 | $10.73 (0.75%) | $10.80 | $10.50 | 94,638 | $152.67 M |
| 02/03/2025 | $10.59 | $10.65 (0.57%) | $10.78 | $10.55 | 99,141 | $151.53 M |
| 01/31/2025 | $11.00 | $10.58 (-3.82%) | $11.00 | $10.57 | 48,415 | $150.54 M |
| 01/30/2025 | $10.79 | $11.00 (1.95%) | $11.10 | $10.79 | 32,900 | $156.51 M |
| 01/29/2025 | $10.92 | $10.73 (-1.74%) | $11.05 | $10.66 | 48,600 | $152.67 M |
| 01/28/2025 | $10.80 | $10.90 (0.93%) | $10.90 | $10.48 | 106,200 | $155.09 M |
| 01/27/2025 | $11.02 | $10.76 (-2.36%) | $11.02 | $10.74 | 75,328 | $153.10 M |
| 01/24/2025 | $11.07 | $10.97 (-0.9%) | $11.14 | $10.72 | 116,800 | $156.08 M |
| 01/23/2025 | $10.96 | $10.86 (-0.91%) | $10.96 | $10.79 | 19,115 | $154.52 M |
| 01/22/2025 | $11.07 | $10.99 (-0.72%) | $11.07 | $10.85 | 41,043 | $156.37 M |
| 01/21/2025 | $11.19 | $11.10 (-0.8%) | $11.19 | $10.87 | 58,162 | $157.93 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.
