5 DAY PERFORMANCE
+12.95%
1 MONTH PERFORMANCE
+14.99%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
+14.64%
1 YEAR PERFORMANCE
-5.19%
Noah Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.83 | $10.94 (1.02%) | $11.05 | $10.60 | 60.20 K | $151.02 M |
| 05/05/2026 | $10.70 | $10.68 (-0.19%) | $10.73 | $10.59 | 36.02 K | $147.43 M |
| 05/04/2026 | $10.69 | $10.69 (0%) | $10.78 | $10.57 | 46.43 K | $147.57 M |
| 05/01/2026 | $10.35 | $10.65 (2.9%) | $10.67 | $10.35 | 33.04 K | $147.01 M |
| 04/30/2026 | $10.33 | $10.41 (0.77%) | $10.46 | $10.26 | 25.97 K | $143.70 M |
| 04/29/2026 | $10.38 | $10.25 (-1.25%) | $10.69 | $10.15 | 36.02 K | $141.49 M |
| 04/28/2026 | $10.29 | $10.72 (4.18%) | $10.73 | $10.29 | 66.30 K | $147.98 M |
| 04/27/2026 | $10.40 | $10.44 (0.38%) | $10.63 | $10.38 | 35.14 K | $144.11 M |
| 04/24/2026 | $10.10 | $10.40 (2.97%) | $10.48 | $10.10 | 70.11 K | $143.56 M |
| 04/23/2026 | $10.18 | $10.07 (-1.08%) | $10.18 | $10.02 | 52.85 K | $139.01 M |
| 04/22/2026 | $10.08 | $10.22 (1.39%) | $10.25 | $10.08 | 55.70 K | $141.08 M |
| 04/21/2026 | $10.37 | $10.08 (-2.8%) | $10.37 | $10.03 | 55.20 K | $139.14 M |
| 04/20/2026 | $10.08 | $10.28 (1.98%) | $10.41 | $10.02 | 100.04 K | $141.91 M |
| 04/17/2026 | $10.15 | $10.21 (0.59%) | $10.31 | $10.15 | 41.50 K | $140.94 M |
| 04/16/2026 | $10.30 | $10.11 (-1.84%) | $10.40 | $10.07 | 46.40 K | $139.56 M |
| 04/15/2026 | $9.94 | $10.12 (1.81%) | $10.16 | $9.94 | 60.03 K | $139.70 M |
| 04/14/2026 | $10.11 | $10.01 (-0.99%) | $10.24 | $9.99 | 103.61 K | $138.18 M |
| 04/13/2026 | $9.92 | $10.11 (1.92%) | $10.14 | $9.92 | 115.81 K | $139.56 M |
| 04/10/2026 | $10.04 | $10.02 (-0.2%) | $10.12 | $9.91 | 117.33 K | $138.32 M |
| 04/09/2026 | $10.07 | $9.94 (-1.29%) | $10.17 | $9.94 | 136.56 K | $137.21 M |
| 04/08/2026 | $10.28 | $10.17 (-1.07%) | $10.75 | $9.98 | 158.90 K | $140.39 M |
| 04/07/2026 | $9.99 | $9.98 (-0.1%) | $10.06 | $9.85 | 137.35 K | $137.76 M |
| 04/06/2026 | $10.00 | $10.03 (0.3%) | $10.09 | $9.90 | 92.60 K | $138.45 M |
| 04/02/2026 | $9.90 | $10.02 (1.21%) | $10.17 | $9.86 | 146.90 K | $138.32 M |
| 04/01/2026 | $10.00 | $9.96 (-0.4%) | $10.37 | $9.94 | 128.80 K | $137.49 M |
| 03/31/2026 | $10.09 | $9.90 (-1.88%) | $10.09 | $9.79 | 239.70 K | $136.66 M |
| 03/30/2026 | $10.10 | $10.00 (-0.99%) | $10.26 | $9.91 | 273.33 K | $138.04 M |
| 03/27/2026 | $9.92 | $10.10 (1.81%) | $10.33 | $9.92 | 360.60 K | $139.42 M |
| 03/26/2026 | $10.95 | $9.89 (-9.68%) | $11.01 | $9.75 | 451.02 K | $136.52 M |
| 03/25/2026 | $11.68 | $11.33 (-3%) | $11.68 | $10.92 | 335.40 K | $156.40 M |
| 03/24/2026 | $11.37 | $11.45 (0.7%) | $11.57 | $11.37 | 438.52 K | $158.06 M |
| 03/23/2026 | $11.35 | $11.49 (1.23%) | $11.50 | $11.35 | 147.33 K | $158.61 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.
