NYSE : NOAH
Noah Holdings Limited — Price history
Financials · Asset Management · China
Last price 6.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 473.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Noah Holdings Limited (NOAH) closed at 6.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.91 | 6.91 | 6.57 | 6.73 | 281,227 | -2.32% |
| 2026-10-29 | 6.91 | 6.91 | 6.78 | 6.89 | 226,148 | +0.00% |
| 2026-10-28 | 6.91 | 6.91 | 6.74 | 6.89 | 284,423 | +0.29% |
| 2026-10-27 | 6.89 | 6.89 | 6.74 | 6.87 | 301,247 | -0.29% |
| 2026-10-26 | 6.84 | 6.89 | 6.77 | 6.89 | 467,982 | +1.03% |
| 2026-10-23 | 6.94 | 6.985 | 6.76 | 6.82 | 183,234 | -2.71% |
| 2026-10-22 | 6.91 | 7.03 | 6.85 | 7.01 | 177,046 | +1.30% |
| 2026-10-21 | 7.09 | 7.11 | 6.9 | 6.92 | 143,938 | -2.40% |
| 2026-10-20 | 7.05 | 7.185 | 7.05 | 7.09 | 141,117 | +0.28% |
| 2026-10-19 | 7.23 | 7.24 | 7 | 7.07 | 133,645 | -2.08% |
| 2026-10-16 | 7.3 | 7.39 | 7.21 | 7.22 | 71,357 | -1.77% |
| 2026-10-15 | 7.37 | 7.47 | 7.31 | 7.35 | 116,696 | -0.14% |
| 2026-10-14 | 7.48 | 7.5 | 7.32 | 7.36 | 112,671 | -1.60% |
| 2026-10-13 | 7.53 | 7.574 | 7.45 | 7.48 | 100,812 | -0.80% |
| 2026-10-12 | 7.53 | 7.58 | 7.46 | 7.54 | 190,131 | -0.40% |
| 2026-10-09 | 7.65 | 7.67 | 7.55 | 7.57 | 70,953 | -0.66% |
| 2026-10-08 | 7.73 | 7.76 | 7.6 | 7.62 | 79,722 | -1.42% |
| 2026-10-07 | 7.71 | 7.82 | 7.7 | 7.73 | 79,389 | -0.39% |
| 2026-10-06 | 7.74 | 7.85 | 7.66 | 7.76 | 254,234 | +0.78% |
| 2026-10-05 | 7.84 | 7.86 | 7.64 | 7.7 | 118,187 | -1.16% |
| 2026-10-02 | 7.81 | 7.98 | 7.76 | 7.79 | 100,824 | +0.13% |
| 2026-10-01 | 7.95 | 8.11 | 7.77 | 7.78 | 93,525 | -1.64% |
| 2026-09-30 | 7.84 | 7.95 | 7.82 | 7.91 | 119,074 | +1.15% |
| 2026-09-29 | 7.9 | 7.93 | 7.8 | 7.82 | 75,215 | -1.76% |
| 2026-09-28 | 7.92 | 7.99 | 7.9 | 7.96 | 120,780 | +0.51% |
| 2026-09-25 | 7.98 | 8.08 | 7.85 | 7.92 | 74,568 | -1.00% |
| 2026-09-24 | 8 | 8.09 | 7.94 | 8 | 110,458 | +0.00% |
| 2026-09-23 | 8.16 | 8.16 | 8 | 8 | 67,553 | -2.56% |
| 2026-09-22 | 8.22 | 8.235 | 8.1 | 8.21 | 115,564 | +0.37% |
| 2026-09-21 | 8.15 | 8.214 | 8.08 | 8.18 | 51,954 | +0.99% |
| 2026-09-18 | 8.16 | 8.24 | 8.04 | 8.1 | 104,541 | +0.00% |
| 2026-09-17 | 8.05 | 8.21 | 8.05 | 8.1 | 92,799 | +1.00% |
| 2026-09-16 | 8.11 | 8.13 | 7.97 | 8.02 | 91,918 | -1.47% |
| 2026-09-15 | 8.05 | 8.16 | 8 | 8.14 | 105,522 | +1.24% |
| 2026-09-14 | 8.13 | 8.18 | 8.04 | 8.04 | 53,608 | -1.23% |
| 2026-09-11 | 8.15 | 8.19 | 8.01 | 8.14 | 125,502 | -0.37% |
| 2026-09-10 | 8.23 | 8.296 | 8.02 | 8.17 | 94,252 | -0.73% |
| 2026-09-09 | 8.25 | 8.266 | 8.2 | 8.23 | 122,561 | -0.72% |
| 2026-09-08 | 8.32 | 8.341 | 8.24 | 8.29 | 102,578 | -1.66% |
| 2026-09-04 | 8.27 | 8.47 | 8.26 | 8.43 | 60,674 | +1.32% |
| 2026-09-03 | 8.3 | 8.4 | 8.24 | 8.32 | 144,343 | -0.24% |
| 2026-09-02 | 8.27 | 8.42 | 8.27 | 8.34 | 83,384 | +0.48% |
| 2026-09-01 | 8.54 | 8.632 | 8.25 | 8.3 | 115,493 | -3.15% |
| 2026-08-31 | 8.62 | 8.7 | 8.53 | 8.57 | 104,035 | -0.12% |
| 2026-08-28 | 8.55 | 8.73 | 8.55 | 8.58 | 58,592 | +1.18% |
| 2026-08-27 | 8.66 | 8.78 | 8.442 | 8.48 | 104,910 | -2.64% |
| 2026-08-26 | 8.8 | 8.95 | 8.55 | 8.71 | 127,532 | -0.68% |
| 2026-08-25 | 8.7 | 8.86 | 8.56 | 8.77 | 102,743 | +0.80% |
| 2026-08-24 | 8.79 | 8.83 | 8.64 | 8.7 | 77,726 | -1.14% |
| 2026-08-21 | 8.79 | 8.9 | 8.79 | 8.8 | 89,179 | +0.23% |
| 2026-08-20 | 8.81 | 8.85 | 8.69 | 8.78 | 91,429 | -0.68% |
| 2026-08-19 | 8.64 | 8.9 | 8.61 | 8.84 | 207,438 | +1.73% |
| 2026-08-18 | 8.51 | 8.71 | 8.51 | 8.69 | 122,916 | +1.76% |
| 2026-08-17 | 8.6 | 8.63 | 8.53 | 8.54 | 137,890 | -1.04% |
| 2026-08-14 | 8.55 | 8.66 | 8.439 | 8.63 | 94,600 | +0.23% |
| 2026-08-13 | 8.6 | 8.63 | 8.496 | 8.61 | 108,200 | +0.47% |
| 2026-08-12 | 8.59 | 8.59 | 8.415 | 8.57 | 95,459 | -0.46% |
| 2026-08-11 | 8.78 | 8.785 | 8.57 | 8.61 | 93,309 | -2.38% |
| 2026-08-10 | 8.8 | 8.92 | 8.74 | 8.82 | 115,133 | +0.46% |
| 2026-08-07 | 8.64 | 8.79 | 8.54 | 8.78 | 187,164 | +1.39% |
| 2026-08-06 | 8.63 | 8.89 | 8.575 | 8.66 | 277,264 | +4.72% |
| 2026-08-05 | 8.47 | 8.47 | 8.14 | 8.27 | 110,408 | -1.55% |
| 2026-08-04 | 8.53 | 8.54 | 8.4 | 8.4 | 94,829 | -1.29% |
| 2026-08-03 | 8.43 | 8.66 | 8.4 | 8.51 | 123,387 | +0.71% |
| 2026-07-31 | 8.53 | 8.61 | 8.365 | 8.45 | 90,402 | -0.47% |
| 2026-07-30 | 8.67 | 8.73 | 8.4 | 8.49 | 69,981 | -1.28% |
| 2026-07-29 | 8.62 | 8.73 | 8.55 | 8.6 | 110,572 | -0.58% |
| 2026-07-28 | 8.74 | 8.74 | 8.553 | 8.65 | 93,151 | -0.23% |
| 2026-07-27 | 8.55 | 8.755 | 8.55 | 8.67 | 76,598 | +1.17% |
| 2026-07-24 | 8.59 | 8.695 | 8.47 | 8.57 | 93,547 | -0.81% |
| 2026-07-23 | 8.85 | 8.85 | 8.6 | 8.64 | 85,445 | -2.26% |
| 2026-07-22 | 8.83 | 8.89 | 8.76 | 8.84 | 98,124 | -0.34% |
| 2026-07-21 | 8.91 | 8.914 | 8.81 | 8.87 | 56,477 | +0.00% |
| 2026-07-20 | 8.92 | 8.95 | 8.86 | 8.87 | 59,559 | -0.22% |
| 2026-07-17 | 8.9 | 8.9 | 8.75 | 8.89 | 76,385 | -1.00% |
| 2026-07-16 | 9.02 | 9.08 | 8.88 | 8.98 | 152,656 | +0.00% |
| 2026-07-15 | 8.87 | 9.035 | 8.835 | 8.98 | 125,844 | +2.39% |
| 2026-07-14 | 8.7 | 8.85 | 8.7 | 8.77 | 68,223 | +0.80% |
| 2026-07-13 | 8.81 | 8.979 | 8.632 | 8.7 | 65,331 | -2.03% |
| 2026-07-10 | 8.9 | 9.015 | 8.84 | 8.88 | 82,056 | -0.22% |
| 2026-07-09 | 8.96 | 9.046 | 8.75 | 8.9 | 99,786 | +0.12% |
| 2026-07-08 | 10.37 | 10.51 | 10.25 | 10.25 | 170,189 | -0.58% |
| 2026-07-07 | 10.33 | 10.736 | 10.28 | 10.31 | 76,118 | -0.29% |
| 2026-07-06 | 10.2 | 10.35 | 10.12 | 10.34 | 154,904 | +3.09% |
| 2026-07-02 | 10.11 | 10.196 | 9.93 | 10.03 | 94,985 | +0.60% |
| 2026-07-01 | 9.99 | 10.19 | 9.92 | 9.97 | 131,687 | -0.20% |
| 2026-06-30 | 10.08 | 10.105 | 9.94 | 9.99 | 113,351 | -0.70% |
| 2026-06-29 | 10.08 | 10.395 | 10 | 10.06 | 151,996 | +0.80% |
| 2026-06-26 | 9.9 | 10.035 | 9.9 | 9.98 | 82,438 | +0.40% |
| 2026-06-25 | 10.17 | 10.2 | 9.92 | 9.94 | 59,823 | -1.97% |
| 2026-06-24 | 10.34 | 10.34 | 10.1 | 10.14 | 48,468 | -1.84% |
| 2026-06-23 | 10.19 | 10.42 | 10.1 | 10.33 | 46,665 | +0.29% |
| 2026-06-22 | 10.23 | 10.33 | 10.15 | 10.3 | 69,229 | +1.08% |
| 2026-06-18 | 10.35 | 10.47 | 10.19 | 10.19 | 28,855 | -1.64% |
| 2026-06-17 | 10.49 | 10.57 | 10.3 | 10.36 | 32,701 | -1.33% |
| 2026-06-16 | 10.5 | 10.585 | 10.422 | 10.5 | 97,452 | -0.19% |
| 2026-06-15 | 10.4 | 10.55 | 10.39 | 10.52 | 94,294 | +1.94% |
| 2026-06-12 | 10.12 | 10.43 | 10.08 | 10.32 | 53,816 | +1.98% |
| 2026-06-11 | 10.09 | 10.276 | 9.9 | 10.12 | 57,049 | +0.20% |
| 2026-06-10 | 10.09 | 10.41 | 10.02 | 10.1 | 52,485 | +0.30% |
| 2026-06-09 | 10.3 | 10.38 | 10.02 | 10.07 | 56,224 | -0.98% |
| 2026-06-08 | 10.3 | 10.43 | 10.14 | 10.17 | 59,839 | -1.26% |
| 2026-06-05 | 10.32 | 10.44 | 10.15 | 10.3 | 95,326 | -1.34% |
| 2026-06-04 | 10.29 | 10.5 | 10.29 | 10.44 | 65,018 | +0.97% |
| 2026-06-03 | 10.5 | 10.525 | 10.24 | 10.34 | 113,787 | -2.54% |
| 2026-06-02 | 10.5 | 10.67 | 10.49 | 10.61 | 79,187 | -0.38% |
| 2026-06-01 | 10.56 | 10.88 | 10.54 | 10.65 | 170,072 | +0.76% |
| 2026-05-29 | 10.46 | 10.7 | 10.389 | 10.57 | 117,897 | +1.83% |
| 2026-05-28 | 10.1 | 10.62 | 10.1 | 10.38 | 148,319 | +2.77% |
| 2026-05-27 | 10.02 | 10.275 | 9.98 | 10.1 | 72,938 | +0.80% |
| 2026-05-26 | 10.08 | 10.178 | 9.97 | 10.02 | 54,701 | +0.10% |
| 2026-05-22 | 10.39 | 10.39 | 9.985 | 10.01 | 89,057 | -4.48% |
| 2026-05-21 | 10.16 | 10.6 | 10.16 | 10.48 | 69,613 | +2.34% |
| 2026-05-20 | 10.19 | 10.35 | 10.07 | 10.24 | 165,765 | +0.20% |
| 2026-05-19 | 10.37 | 10.4 | 10.12 | 10.22 | 71,796 | -0.58% |
| 2026-05-18 | 10.45 | 10.5 | 10.21 | 10.28 | 67,101 | -1.15% |
| 2026-05-15 | 10.41 | 10.485 | 10.31 | 10.4 | 22,936 | -0.67% |
| 2026-05-14 | 10.49 | 10.645 | 10.4 | 10.47 | 26,550 | -1.69% |
| 2026-05-13 | 10.59 | 10.773 | 10.59 | 10.65 | 93,634 | +0.19% |
| 2026-05-12 | 10.67 | 10.71 | 10.57 | 10.63 | 55,951 | +0.09% |