5 DAY PERFORMANCE
+71.03%
1 MONTH PERFORMANCE
+49.48%
3 MONTH PERFORMANCE
+39.18%
6 MONTH PERFORMANCE
+7.77%
YEAR-TO-DATE PERFORMANCE
+14.64%
1 YEAR PERFORMANCE
+3.04%
Noah Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.16 | $6.93 (-3.21%) | $7.19 | $6.85 | 230.07 K | $94.72 M |
| 11/04/2026 | $6.85 | $7.05 (2.92%) | $7.09 | $6.84 | 386.24 K | $96.36 M |
| 11/03/2026 | $6.92 | $6.77 (-2.17%) | $6.95 | $6.73 | 238.40 K | $92.53 M |
| 11/02/2026 | $6.79 | $6.93 (2.06%) | $6.93 | $6.77 | 255.27 K | $94.72 M |
| 10/30/2026 | $6.91 | $6.73 (-2.6%) | $6.91 | $6.57 | 281.23 K | $91.98 M |
| 10/29/2026 | $6.91 | $6.89 (-0.29%) | $6.91 | $6.78 | 226.15 K | $94.17 M |
| 10/28/2026 | $6.91 | $6.89 (-0.29%) | $6.91 | $6.74 | 284.42 K | $94.17 M |
| 10/27/2026 | $6.89 | $6.87 (-0.29%) | $6.89 | $6.74 | 301.25 K | $93.90 M |
| 10/26/2026 | $6.84 | $6.89 (0.73%) | $6.89 | $6.77 | 468.00 K | $94.17 M |
| 10/23/2026 | $6.94 | $6.82 (-1.73%) | $6.99 | $6.76 | 183.23 K | $93.21 M |
| 10/22/2026 | $6.91 | $7.01 (1.45%) | $7.03 | $6.85 | 177.05 K | $95.81 M |
| 10/21/2026 | $7.09 | $6.92 (-2.4%) | $7.11 | $6.90 | 143.94 K | $94.58 M |
| 10/20/2026 | $7.05 | $7.09 (0.57%) | $7.19 | $7.05 | 141.12 K | $96.91 M |
| 10/19/2026 | $7.23 | $7.07 (-2.21%) | $7.24 | $7.00 | 133.65 K | $96.63 M |
| 10/16/2026 | $7.30 | $7.22 (-1.1%) | $7.39 | $7.21 | 71.40 K | $98.68 M |
| 10/15/2026 | $7.37 | $7.35 (-0.27%) | $7.47 | $7.31 | 116.70 K | $100.46 M |
| 10/14/2026 | $7.48 | $7.36 (-1.6%) | $7.50 | $7.32 | 112.70 K | $100.60 M |
| 10/13/2026 | $7.53 | $7.48 (-0.66%) | $7.57 | $7.45 | 100.81 K | $102.24 M |
| 10/12/2026 | $7.53 | $7.54 (0.13%) | $7.58 | $7.46 | 190.13 K | $103.06 M |
| 10/09/2026 | $7.65 | $7.57 (-1.05%) | $7.67 | $7.55 | 71.00 K | $103.47 M |
| 10/08/2026 | $7.73 | $7.62 (-1.42%) | $7.76 | $7.60 | 79.72 K | $104.15 M |
| 10/07/2026 | $7.71 | $7.73 (0.26%) | $7.82 | $7.70 | 79.43 K | $105.65 M |
| 10/06/2026 | $7.74 | $7.76 (0.26%) | $7.85 | $7.66 | 254.44 K | $106.06 M |
| 10/05/2026 | $7.84 | $7.70 (-1.79%) | $7.86 | $7.64 | 118.20 K | $105.24 M |
| 10/02/2026 | $7.81 | $7.79 (-0.26%) | $7.98 | $7.76 | 100.83 K | $106.47 M |
| 10/01/2026 | $7.95 | $7.78 (-2.14%) | $8.11 | $7.77 | 93.53 K | $106.34 M |
| 09/30/2026 | $7.84 | $7.91 (0.89%) | $7.95 | $7.82 | 119.10 K | $108.11 M |
| 09/29/2026 | $7.90 | $7.82 (-1.01%) | $7.93 | $7.80 | 75.22 K | $106.88 M |
| 09/28/2026 | $7.92 | $7.96 (0.51%) | $7.99 | $7.90 | 120.80 K | $108.80 M |
| 09/25/2026 | $7.98 | $7.92 (-0.75%) | $8.08 | $7.85 | 74.60 K | $108.25 M |
| 09/24/2026 | $8.00 | $8.00 (0%) | $8.09 | $7.94 | 110.50 K | $109.34 M |
| 09/23/2026 | $8.16 | $8.00 (-1.96%) | $8.16 | $8.00 | 67.60 K | $109.34 M |
| 09/22/2026 | $8.22 | $8.21 (-0.12%) | $8.24 | $8.10 | 115.60 K | $112.21 M |
| 09/21/2026 | $8.15 | $8.18 (0.37%) | $8.21 | $8.08 | 52.00 K | $111.80 M |
| 09/18/2026 | $8.16 | $8.10 (-0.74%) | $8.24 | $8.04 | 104.61 K | $110.71 M |
| 09/17/2026 | $8.05 | $8.10 (0.62%) | $8.21 | $8.05 | 92.80 K | $110.71 M |
| 09/16/2026 | $8.11 | $8.02 (-1.11%) | $8.13 | $7.97 | 91.92 K | $109.62 M |
| 09/15/2026 | $8.05 | $8.14 (1.12%) | $8.16 | $8.00 | 105.52 K | $111.26 M |
| 09/14/2026 | $8.13 | $8.04 (-1.11%) | $8.18 | $8.04 | 53.63 K | $109.89 M |
| 09/11/2026 | $8.15 | $8.14 (-0.12%) | $8.19 | $8.01 | 125.50 K | $111.26 M |
| 09/10/2026 | $8.23 | $8.17 (-0.73%) | $8.30 | $8.02 | 95.04 K | $111.67 M |
| 09/09/2026 | $8.25 | $8.23 (-0.24%) | $8.27 | $8.20 | 122.60 K | $112.49 M |
| 09/08/2026 | $8.32 | $8.29 (-0.36%) | $8.34 | $8.24 | 102.60 K | $113.31 M |
| 09/04/2026 | $8.27 | $8.43 (1.93%) | $8.47 | $8.26 | 60.70 K | $115.22 M |
| 09/03/2026 | $8.30 | $8.32 (0.24%) | $8.40 | $8.24 | 144.36 K | $113.72 M |
| 09/02/2026 | $8.27 | $8.34 (0.85%) | $8.42 | $8.27 | 83.40 K | $113.99 M |
| 09/01/2026 | $8.54 | $8.30 (-2.81%) | $8.63 | $8.25 | 115.50 K | $113.44 M |
| 08/31/2026 | $8.62 | $8.57 (-0.58%) | $8.70 | $8.53 | 105.75 K | $117.13 M |
| 08/28/2026 | $8.55 | $8.58 (0.35%) | $8.73 | $8.55 | 58.60 K | $117.27 M |
| 08/27/2026 | $8.66 | $8.48 (-2.08%) | $8.78 | $8.44 | 104.92 K | $115.90 M |
| 08/26/2026 | $8.80 | $8.71 (-1.02%) | $8.95 | $8.55 | 127.54 K | $119.05 M |
| 08/25/2026 | $8.70 | $8.77 (0.8%) | $8.86 | $8.56 | 111.02 K | $119.87 M |
| 08/24/2026 | $8.79 | $8.70 (-1.02%) | $8.83 | $8.64 | 77.80 K | $118.91 M |
| 08/21/2026 | $8.79 | $8.80 (0.11%) | $8.90 | $8.79 | 89.20 K | $121.48 M |
| 08/20/2026 | $8.81 | $8.78 (-0.34%) | $8.85 | $8.69 | 91.50 K | $121.20 M |
| 08/19/2026 | $8.64 | $8.84 (2.31%) | $8.90 | $8.61 | 207.44 K | $122.03 M |
| 08/18/2026 | $8.51 | $8.69 (2.12%) | $8.71 | $8.51 | 122.92 K | $119.96 M |
| 08/17/2026 | $8.60 | $8.54 (-0.7%) | $8.63 | $8.53 | 137.90 K | $117.89 M |
| 08/14/2026 | $8.55 | $8.63 (0.94%) | $8.66 | $8.44 | 99.70 K | $119.13 M |
| 08/13/2026 | $8.60 | $8.61 (0.12%) | $8.63 | $8.50 | 108.20 K | $118.85 M |
| 08/12/2026 | $8.59 | $8.57 (-0.23%) | $8.59 | $8.41 | 95.59 K | $118.30 M |
| 08/11/2026 | $8.78 | $8.61 (-1.94%) | $8.78 | $8.57 | 93.41 K | $118.85 M |
| 08/10/2026 | $8.80 | $8.82 (0.23%) | $8.92 | $8.74 | 115.13 K | $121.75 M |
| 08/07/2026 | $8.64 | $8.78 (1.62%) | $8.79 | $8.54 | 187.23 K | $121.20 M |
| 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 |
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.
