5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
-8.97%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
+22.70%
YEAR-TO-DATE PERFORMANCE
-9.05%
1 YEAR PERFORMANCE
-3.79%
Noah Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/17/2025 | $10.60 | $10.95 (3.3%) | $10.99 | $10.60 | 74,600 | $155.80 M |
| 01/16/2025 | $10.39 | $10.61 (2.12%) | $10.69 | $10.22 | 152,816 | $150.96 M |
| 01/15/2025 | $10.32 | $10.32 (0%) | $10.39 | $10.20 | 43,000 | $146.84 M |
| 01/14/2025 | $10.36 | $10.16 (-1.93%) | $10.37 | $10.12 | 58,300 | $144.56 M |
| 01/13/2025 | $10.17 | $10.05 (-1.18%) | $10.17 | $9.86 | 67,100 | $142.99 M |
| 01/10/2025 | $10.51 | $10.14 (-3.52%) | $10.51 | $10.10 | 122,131 | $144.27 M |
| 01/08/2025 | $10.79 | $10.74 (-0.46%) | $10.79 | $10.56 | 67,808 | $152.81 M |
| 01/07/2025 | $10.65 | $10.78 (1.22%) | $10.79 | $10.33 | 210,901 | $153.38 M |
| 01/06/2025 | $11.02 | $10.65 (-3.36%) | $11.10 | $10.63 | 101,600 | $151.53 M |
| 01/03/2025 | $11.21 | $11.03 (-1.61%) | $11.21 | $10.74 | 134,339 | $156.94 M |
| 01/02/2025 | $11.60 | $11.21 (-3.36%) | $11.68 | $11.04 | 87,528 | $159.50 M |
| 12/31/2024 | $11.43 | $11.71 (2.45%) | $11.88 | $11.43 | 146,200 | $166.61 M |
| 12/30/2024 | $11.50 | $11.53 (0.26%) | $11.79 | $11.46 | 135,000 | $164.05 M |
| 12/27/2024 | $11.83 | $11.58 (-2.11%) | $11.83 | $11.35 | 156,100 | $164.76 M |
| 12/26/2024 | $11.92 | $11.83 (-0.76%) | $11.97 | $11.48 | 129,500 | $168.32 M |
| 12/24/2024 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.88 | 295,900 | $169.46 M |
| 12/23/2024 | $11.61 | $11.88 (2.33%) | $12.00 | $11.56 | 163,849 | $169.03 M |
| 12/20/2024 | $11.46 | $11.61 (1.31%) | $11.74 | $11.46 | 105,000 | $165.19 M |
| 12/19/2024 | $11.52 | $11.53 (0.09%) | $11.80 | $11.43 | 138,122 | $164.05 M |
| 12/18/2024 | $11.90 | $11.45 (-3.78%) | $12.02 | $11.40 | 154,600 | $814.57 M |
| 12/17/2024 | $11.46 | $11.88 (3.66%) | $12.00 | $11.25 | 310,800 | $845.16 M |
| 12/16/2024 | $11.88 | $11.60 (-2.36%) | $11.89 | $11.51 | 314,326 | $825.24 M |
| 12/13/2024 | $11.89 | $11.88 (-0.08%) | $12.00 | $11.88 | 164,010 | $845.16 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.
