5 DAY PERFORMANCE
+36.21%
1 MONTH PERFORMANCE
+11.64%
3 MONTH PERFORMANCE
+6.38%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
+14.64%
1 YEAR PERFORMANCE
-5.66%
Noah Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.64 | $8.58 (-0.75%) | $8.73 | $8.55 | 8.98 K | |
| 08/06/2026 | $8.63 | $8.66 (0.35%) | $8.89 | $8.57 | 277.30 K | $119.54 M |
| 08/05/2026 | $8.47 | $8.27 (-2.36%) | $8.47 | $8.14 | 110.42 K | $114.16 M |
| 08/04/2026 | $8.53 | $8.40 (-1.52%) | $8.54 | $8.40 | 94.84 K | $115.95 M |
| 08/03/2026 | $8.43 | $8.51 (0.95%) | $8.66 | $8.40 | 123.40 K | $117.47 M |
| 07/31/2026 | $8.53 | $8.45 (-0.94%) | $8.61 | $8.37 | 90.40 K | $116.64 M |
| 07/30/2026 | $8.67 | $8.49 (-2.08%) | $8.73 | $8.40 | 70.00 K | $117.20 M |
| 07/29/2026 | $8.62 | $8.60 (-0.23%) | $8.73 | $8.55 | 110.60 K | $118.71 M |
| 07/28/2026 | $8.74 | $8.65 (-1.03%) | $8.74 | $8.55 | 93.20 K | $119.40 M |
| 07/27/2026 | $8.55 | $8.67 (1.4%) | $8.76 | $8.55 | 76.62 K | $119.68 M |
| 07/24/2026 | $8.59 | $8.57 (-0.23%) | $8.70 | $8.47 | 93.55 K | $118.30 M |
| 07/23/2026 | $8.85 | $8.64 (-2.37%) | $8.85 | $8.60 | 85.45 K | $119.27 M |
| 07/22/2026 | $8.83 | $8.84 (0.11%) | $8.89 | $8.76 | 98.12 K | $122.03 M |
| 07/21/2026 | $8.91 | $8.87 (-0.45%) | $8.91 | $8.81 | 56.50 K | $122.44 M |
| 07/20/2026 | $8.92 | $8.87 (-0.56%) | $8.95 | $8.86 | 59.60 K | $122.44 M |
| 07/17/2026 | $8.90 | $8.89 (-0.11%) | $8.90 | $8.75 | 76.40 K | $122.72 M |
| 07/16/2026 | $9.02 | $8.98 (-0.44%) | $9.08 | $8.88 | 152.70 K | $123.96 M |
| 07/15/2026 | $8.87 | $8.98 (1.24%) | $9.04 | $8.84 | 125.85 K | $123.96 M |
| 07/14/2026 | $8.70 | $8.77 (0.8%) | $8.85 | $8.70 | 68.22 K | $121.06 M |
| 07/13/2026 | $8.81 | $8.70 (-1.25%) | $8.98 | $8.63 | 65.34 K | $120.10 M |
| 07/10/2026 | $8.90 | $8.88 (-0.22%) | $9.02 | $8.84 | 82.10 K | $122.58 M |
| 07/09/2026 | $8.96 | $8.90 (-0.67%) | $9.05 | $8.75 | 100.28 K | $122.86 M |
| 07/08/2026 | $10.37 | $10.25 (-1.16%) | $10.51 | $10.25 | 170.20 K | $141.49 M |
| 07/07/2026 | $10.33 | $10.31 (-0.19%) | $10.74 | $10.28 | 76.12 K | $142.32 M |
| 07/06/2026 | $10.20 | $10.34 (1.37%) | $10.35 | $10.12 | 154.90 K | $142.73 M |
| 07/02/2026 | $10.11 | $10.03 (-0.79%) | $10.20 | $9.93 | 94.99 K | $138.45 M |
| 07/01/2026 | $9.99 | $9.97 (-0.2%) | $10.19 | $9.92 | 131.70 K | $137.63 M |
| 06/30/2026 | $10.08 | $9.99 (-0.89%) | $10.11 | $9.94 | 113.35 K | $137.90 M |
| 06/29/2026 | $10.08 | $10.06 (-0.2%) | $10.40 | $10.00 | 152.00 K | $138.87 M |
| 06/26/2026 | $9.90 | $9.98 (0.81%) | $10.04 | $9.90 | 82.44 K | $137.76 M |
| 06/25/2026 | $10.17 | $9.94 (-2.26%) | $10.20 | $9.92 | 59.82 K | $137.21 M |
| 06/24/2026 | $10.34 | $10.14 (-1.93%) | $10.34 | $10.10 | 48.50 K | $139.97 M |
| 06/23/2026 | $10.19 | $10.33 (1.37%) | $10.42 | $10.10 | 46.70 K | $142.60 M |
| 06/22/2026 | $10.23 | $10.30 (0.68%) | $10.33 | $10.15 | 69.23 K | $142.18 M |
| 06/18/2026 | $10.35 | $10.19 (-1.55%) | $10.47 | $10.19 | 28.90 K | $140.66 M |
| 06/17/2026 | $10.49 | $10.36 (-1.24%) | $10.57 | $10.30 | 32.70 K | $143.01 M |
| 06/16/2026 | $10.50 | $10.50 (0%) | $10.59 | $10.42 | 97.50 K | $144.94 M |
| 06/15/2026 | $10.40 | $10.52 (1.15%) | $10.55 | $10.39 | 94.30 K | $145.22 M |
| 06/12/2026 | $10.12 | $10.32 (1.98%) | $10.43 | $10.08 | 53.82 K | $142.46 M |
| 06/11/2026 | $10.09 | $10.12 (0.3%) | $10.28 | $9.90 | 57.05 K | $139.70 M |
| 06/10/2026 | $10.09 | $10.10 (0.1%) | $10.41 | $10.02 | 52.50 K | $139.42 M |
| 06/09/2026 | $10.30 | $10.07 (-2.23%) | $10.38 | $10.02 | 56.22 K | $139.01 M |
| 06/08/2026 | $10.30 | $10.17 (-1.26%) | $10.43 | $10.14 | 59.84 K | $140.39 M |
| 06/05/2026 | $10.32 | $10.30 (-0.19%) | $10.44 | $10.15 | 95.33 K | $142.18 M |
| 06/04/2026 | $10.29 | $10.44 (1.46%) | $10.50 | $10.29 | 65.02 K | $144.11 M |
| 06/03/2026 | $10.50 | $10.34 (-1.52%) | $10.53 | $10.24 | 113.80 K | $142.73 M |
| 06/02/2026 | $10.50 | $10.61 (1.05%) | $10.67 | $10.49 | 79.20 K | $146.46 M |
| 06/01/2026 | $10.56 | $10.65 (0.85%) | $10.88 | $10.54 | 170.10 K | $147.01 M |
| 05/29/2026 | $10.46 | $10.57 (1.05%) | $10.70 | $10.39 | 117.90 K | $145.91 M |
| 05/28/2026 | $10.10 | $10.38 (2.77%) | $10.62 | $10.10 | 148.32 K | $143.29 M |
| 05/27/2026 | $10.02 | $10.10 (0.8%) | $10.28 | $9.98 | 72.94 K | $139.42 M |
| 05/26/2026 | $10.08 | $10.02 (-0.6%) | $10.18 | $9.97 | 54.70 K | $138.32 M |
| 05/22/2026 | $10.39 | $10.01 (-3.66%) | $10.39 | $9.99 | 89.06 K | $138.18 M |
| 05/21/2026 | $10.16 | $10.48 (3.15%) | $10.60 | $10.16 | 69.61 K | $144.67 M |
| 05/20/2026 | $10.19 | $10.24 (0.49%) | $10.35 | $10.07 | 165.80 K | $141.35 M |
| 05/19/2026 | $10.37 | $10.22 (-1.45%) | $10.40 | $10.12 | 71.80 K | $141.08 M |
| 05/18/2026 | $10.45 | $10.28 (-1.63%) | $10.50 | $10.21 | 67.10 K | $141.91 M |
| 05/15/2026 | $10.41 | $10.40 (-0.1%) | $10.49 | $10.31 | 22.94 K | $143.56 M |
| 05/14/2026 | $10.49 | $10.47 (-0.19%) | $10.65 | $10.40 | 26.60 K | $144.53 M |
| 05/13/2026 | $10.59 | $10.65 (0.57%) | $10.77 | $10.59 | 93.63 K | $147.01 M |
| 05/12/2026 | $10.67 | $10.63 (-0.37%) | $10.71 | $10.57 | 56.00 K | $146.74 M |
| 05/11/2026 | $10.84 | $10.62 (-2.03%) | $10.84 | $10.61 | 35.30 K | $146.60 M |
| 05/08/2026 | $10.87 | $10.84 (-0.28%) | $11.02 | $10.68 | 37.10 K | $149.64 M |
| 05/07/2026 | $10.89 | $10.82 (-0.64%) | $11.01 | $10.71 | 24.00 K | $149.36 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.
