Noah Holdings Limited - NOAH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.3	10.37	10.37	10.55	10.3	535,185
December 03, 2025	10.41	10.62	10.62	10.63	10.41	40,035
December 02, 2025	10.36	10.5	10.5	10.6	10.33	74,360
December 01, 2025	10.18	10.42	10.42	10.62	10.18	95,765
November 28, 2025	10.33	10.16	10.16	10.37	10.14	93,633
November 26, 2025	10.32	10.37	10.37	10.46	10.15	99,228
November 25, 2025	10.5	10.44	10.44	10.59	10.34	60,907
November 24, 2025	10.44	10.44	10.44	10.52	10.28	99,809
November 21, 2025	10.53	10.3	10.3	10.53	10.14	110,614
November 20, 2025	10.78	10.52	10.52	10.87	10.49	68,706
November 19, 2025	10.57	10.75	10.75	10.76	10.57	72,999
November 18, 2025	10.62	10.7	10.7	10.77	10.52	94,365
November 17, 2025	10.8	10.67	10.67	10.84	10.6	118,442
November 14, 2025	10.96	10.86	10.86	11.06	10.8	59,900
November 13, 2025	11.16	11.07	11.07	11.29	10.95	123,961
November 12, 2025	11.31	11.21	11.21	11.4	11.17	62,300
November 11, 2025	11.39	11.34	11.34	11.4	11.27	83,000
November 10, 2025	11.3	11.31	11.31	11.39	11.21	96,900
November 07, 2025	11.01	11.12	11.12	11.18	10.96	51,900
November 06, 2025	11.21	11.14	11.14	11.24	11.08	103,717
November 05, 2025	11.06	11.17	11.17	11.22	11.06	33,800
November 04, 2025	11.07	11.04	11.04	11.13	10.99	61,100
November 03, 2025	11.28	11.23	11.23	11.29	11.09	80,246
October 31, 2025	11.29	11.29	11.29	11.55	11.27	96,600
October 30, 2025	11.2	11.29	11.29	11.55	11.2	61,628
October 29, 2025	11.56	11.35	11.35	11.61	11.29	102,100
October 28, 2025	11.76	11.57	11.57	11.76	11.55	58,300
October 27, 2025	11.79	11.76	11.76	11.92	11.73	36,000
October 24, 2025	11.71	11.57	11.57	11.8	11.55	66,700
October 23, 2025	11.54	11.56	11.56	11.65	11.44	35,500
October 22, 2025	11.4	11.41	11.41	11.47	11.28	89,600
October 21, 2025	11.54	11.33	11.33	11.6	11.33	70,624
October 20, 2025	11.28	11.56	11.56	11.6	11.28	87,529
October 17, 2025	11.28	11.32	11.32	11.48	11.27	91,700
October 16, 2025	11.53	11.35	11.35	11.54	11.3	84,400
October 15, 2025	11.53	11.57	11.57	11.79	11.45	105,854
October 14, 2025	11.36	11.5	11.5	11.58	11.19	95,678
October 13, 2025	11.09	11.57	11.57	11.59	11.09	124,143
October 10, 2025	11.87	11.01	11.01	12.07	10.89	161,546
October 09, 2025	11.92	11.86	11.86	11.98	11.78	112,814
October 08, 2025	11.95	11.92	11.92	12.16	11.82	170,800
October 07, 2025	12.05	11.87	11.87	12.24	11.84	96,552
October 06, 2025	11.99	12.07	12.07	12.14	11.87	117,108
October 03, 2025	12.33	11.96	11.96	12.37	11.87	115,141
October 02, 2025	12.21	12.24	12.24	12.43	12.2	155,033
October 01, 2025	11.58	12.16	12.16	12.25	11.54	717,800
September 30, 2025	11.65	11.59	11.59	11.74	11.37	433,601
September 29, 2025	11.4	11.49	11.49	11.5	11.22	246,830
September 26, 2025	11.25	11.25	11.25	11.34	11.01	107,536
September 25, 2025	11.39	11.24	11.24	11.48	11.07	110,700
September 24, 2025	11.21	11.49	11.5	11.59	11.21	195,048
September 23, 2025	11.11	11.18	11.18	11.36	11.07	179,700
September 22, 2025	11.67	11.12	11.12	11.72	11.01	201,621
September 19, 2025	11.81	11.67	11.67	11.81	11.59	208,096
September 18, 2025	11.66	11.81	11.81	11.91	11.51	296,919
September 17, 2025	11.65	11.65	11.65	11.9	11.53	203,626
September 16, 2025	11.72	11.56	11.56	11.74	11.52	198,948
September 15, 2025	11.85	11.65	11.65	11.94	11.64	144,849
September 12, 2025	11.95	11.8	11.8	12.1	11.77	160,342
September 11, 2025	11.98	11.99	11.99	12.12	11.91	183,810

Noah Holdings Limited (NOAH) NYSE