5 DAY PERFORMANCE
+43.52%
1 MONTH PERFORMANCE
+30.80%
3 MONTH PERFORMANCE
+12.95%
6 MONTH PERFORMANCE
+1.23%
YEAR-TO-DATE PERFORMANCE
+14.64%
1 YEAR PERFORMANCE
-1.37%
Noah Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.15 | $8.16 (0.12%) | $8.16 | $8.08 | 19.60 K | $111.26 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 |
| 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 |
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.
