5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
+14.76%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
+3.32%
YEAR-TO-DATE PERFORMANCE
+14.64%
1 YEAR PERFORMANCE
+22.32%
Noah Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.83 | $10.75 (-0.74%) | $10.83 | $10.60 | 36.89 K | $150.46 M |
| 05/05/2026 | $10.70 | $10.68 (-0.19%) | $10.73 | $10.59 | 36.02 K | $149.00 M |
| 05/04/2026 | $10.69 | $10.69 (0%) | $10.78 | $10.57 | 46.43 K | $149.14 M |
| 05/01/2026 | $10.35 | $10.65 (2.9%) | $10.67 | $10.35 | 33.04 K | $148.58 M |
| 04/30/2026 | $10.33 | $10.41 (0.77%) | $10.46 | $10.26 | 25.97 K | $145.23 M |
| 04/29/2026 | $10.38 | $10.25 (-1.25%) | $10.69 | $10.15 | 36.02 K | $143.00 M |
| 04/28/2026 | $10.29 | $10.72 (4.18%) | $10.73 | $10.29 | 66.30 K | $149.55 M |
| 04/27/2026 | $10.40 | $10.44 (0.38%) | $10.63 | $10.38 | 35.14 K | $145.65 M |
| 04/24/2026 | $10.10 | $10.40 (2.97%) | $10.48 | $10.10 | 70.11 K | $145.09 M |
| 04/23/2026 | $10.18 | $10.07 (-1.08%) | $10.18 | $10.02 | 52.85 K | $140.49 M |
| 04/22/2026 | $10.08 | $10.22 (1.39%) | $10.25 | $10.08 | 55.70 K | $142.58 M |
| 04/21/2026 | $10.37 | $10.08 (-2.8%) | $10.37 | $10.03 | 55.20 K | $140.63 M |
| 04/20/2026 | $10.08 | $10.28 (1.98%) | $10.41 | $10.02 | 100.04 K | $143.42 M |
| 04/17/2026 | $10.15 | $10.21 (0.59%) | $10.31 | $10.15 | 41.50 K | $142.44 M |
| 04/16/2026 | $10.30 | $10.11 (-1.84%) | $10.40 | $10.07 | 46.40 K | $141.04 M |
| 04/15/2026 | $9.94 | $10.12 (1.81%) | $10.16 | $9.94 | 60.03 K | $141.18 M |
| 04/14/2026 | $10.11 | $10.01 (-0.99%) | $10.24 | $9.99 | 103.61 K | $139.65 M |
| 04/13/2026 | $9.92 | $10.11 (1.92%) | $10.14 | $9.92 | 115.81 K | $141.04 M |
| 04/10/2026 | $10.04 | $10.02 (-0.2%) | $10.12 | $9.91 | 117.33 K | $139.79 M |
| 04/09/2026 | $10.07 | $9.94 (-1.29%) | $10.17 | $9.94 | 136.56 K | $138.67 M |
| 04/08/2026 | $10.28 | $10.17 (-1.07%) | $10.75 | $9.98 | 158.90 K | $141.88 M |
| 04/07/2026 | $9.99 | $9.98 (-0.1%) | $10.06 | $9.85 | 137.35 K | $139.23 M |
| 04/06/2026 | $10.00 | $10.03 (0.3%) | $10.09 | $9.90 | 92.60 K | $139.93 M |
| 04/02/2026 | $9.90 | $10.02 (1.21%) | $10.17 | $9.86 | 146.90 K | $139.79 M |
| 04/01/2026 | $10.00 | $9.96 (-0.4%) | $10.37 | $9.94 | 128.80 K | $138.95 M |
| 03/31/2026 | $10.09 | $9.90 (-1.88%) | $10.09 | $9.79 | 239.70 K | $138.11 M |
| 03/30/2026 | $10.10 | $10.00 (-0.99%) | $10.26 | $9.91 | 273.33 K | $139.51 M |
| 03/27/2026 | $9.92 | $10.10 (1.81%) | $10.33 | $9.92 | 360.60 K | $140.91 M |
| 03/26/2026 | $10.95 | $9.89 (-9.68%) | $11.01 | $9.75 | 451.02 K | $137.98 M |
| 03/25/2026 | $11.68 | $11.33 (-3%) | $11.68 | $10.92 | 335.40 K | $158.06 M |
| 03/24/2026 | $11.37 | $11.45 (0.7%) | $11.57 | $11.37 | 438.52 K | $159.74 M |
| 03/23/2026 | $11.35 | $11.49 (1.23%) | $11.50 | $11.35 | 147.33 K | $160.30 M |
| 03/20/2026 | $11.21 | $11.37 (1.43%) | $11.47 | $11.21 | 95.00 K | $158.31 M |
| 03/19/2026 | $11.30 | $11.44 (1.24%) | $11.50 | $11.20 | 104.80 K | $159.29 M |
| 03/18/2026 | $11.64 | $11.44 (-1.72%) | $11.78 | $11.35 | 113.42 K | $159.29 M |
| 03/17/2026 | $11.43 | $11.67 (2.1%) | $11.75 | $11.43 | 132.11 K | $162.49 M |
| 03/16/2026 | $11.41 | $11.41 (0%) | $11.50 | $11.33 | 96.83 K | $158.87 M |
| 03/13/2026 | $11.51 | $11.41 (-0.87%) | $11.61 | $11.33 | 119.33 K | $158.87 M |
| 03/12/2026 | $11.77 | $11.37 (-3.4%) | $11.83 | $11.32 | 151.03 K | $158.31 M |
| 03/11/2026 | $11.72 | $11.78 (0.51%) | $11.93 | $11.63 | 131.10 K | $164.02 M |
| 03/10/2026 | $11.47 | $11.79 (2.79%) | $12.00 | $11.47 | 138.11 K | $164.16 M |
| 03/09/2026 | $11.50 | $11.54 (0.35%) | $11.62 | $11.30 | 125.20 K | $160.68 M |
| 03/06/2026 | $11.42 | $11.54 (1.05%) | $11.62 | $11.39 | 106.30 K | $160.68 M |
| 03/05/2026 | $11.40 | $11.52 (1.05%) | $11.60 | $11.28 | 112.60 K | $160.40 M |
| 03/04/2026 | $11.20 | $11.48 (2.5%) | $11.74 | $11.20 | 135.80 K | $159.84 M |
| 03/03/2026 | $11.50 | $11.33 (-1.48%) | $11.65 | $11.20 | 134.28 K | $157.75 M |
| 03/02/2026 | $11.32 | $11.86 (4.77%) | $11.90 | $11.20 | 183.22 K | $165.13 M |
| 02/27/2026 | $11.95 | $11.82 (-1.09%) | $12.11 | $11.81 | 90.73 K | $164.58 M |
| 02/26/2026 | $12.11 | $12.08 (-0.25%) | $12.17 | $11.93 | 88.90 K | $168.20 M |
| 02/25/2026 | $12.04 | $12.24 (1.66%) | $12.26 | $12.00 | 98.30 K | $170.42 M |
| 02/24/2026 | $11.80 | $12.16 (3.05%) | $12.21 | $11.73 | 146.00 K | $169.31 M |
| 02/23/2026 | $12.06 | $11.88 (-1.49%) | $12.17 | $11.80 | 242.62 K | $165.41 M |
| 02/20/2026 | $11.80 | $12.05 (2.12%) | $12.12 | $11.72 | 61.20 K | $167.78 M |
| 02/19/2026 | $12.18 | $12.02 (-1.31%) | $12.28 | $11.87 | 177.50 K | $167.36 M |
| 02/18/2026 | $12.20 | $12.32 (0.98%) | $12.45 | $12.10 | 116.01 K | $171.54 M |
| 02/17/2026 | $12.04 | $12.15 (0.91%) | $12.16 | $11.82 | 112.40 K | $169.17 M |
| 02/13/2026 | $12.00 | $12.00 (0%) | $12.12 | $11.87 | 234.94 K | $167.08 M |
| 02/12/2026 | $12.12 | $12.00 (-0.99%) | $12.12 | $11.88 | 205.32 K | $167.08 M |
| 02/11/2026 | $12.07 | $12.01 (-0.5%) | $12.10 | $11.94 | 113.30 K | $167.22 M |
| 02/10/2026 | $12.13 | $12.04 (-0.74%) | $12.13 | $11.83 | 73.96 K | $167.64 M |
| 02/09/2026 | $11.55 | $12.04 (4.24%) | $12.12 | $11.55 | 160.80 K | $167.64 M |
| 02/06/2026 | $11.42 | $11.71 (2.54%) | $11.86 | $11.40 | 95.60 K | $163.05 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.
