Noah Holdings Limited - NOAH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.99	11.9	11.9	12.22	11.77	196,200
September 09, 2025	11.89	12	12	12.23	11.89	595,300
September 08, 2025	12.05	11.89	11.89	12.24	11.77	490,348
September 05, 2025	12.5	12.04	12.04	12.5	12.02	211,708
September 04, 2025	12.2	12.38	12.38	12.84	12.17	821,800
September 03, 2025	12.28	12.27	12.27	12.45	12.22	619,328
September 02, 2025	12.19	12.26	12.26	12.66	12.03	1.84M
August 29, 2025	11.63	12.45	12.45	12.64	11.53	328,500
August 28, 2025	12.56	11.81	11.81	12.56	11.74	193,927
August 27, 2025	12.08	12.33	12.33	12.33	11.88	218,524
August 26, 2025	12.25	12.09	12.09	12.33	11.88	177,500
August 25, 2025	12.34	12.24	12.24	12.52	12.2	207,400
August 22, 2025	12	12.55	12.55	12.58	11.94	158,739
August 21, 2025	11.74	11.87	11.87	11.92	11.7	65,300
August 20, 2025	12.03	11.8	11.8	12.03	11.71	81,807
August 19, 2025	12.06	11.96	11.96	12.18	11.81	158,831
August 18, 2025	11.72	12.08	12.08	12.16	11.72	185,140
August 15, 2025	11.46	11.8	11.8	11.91	11.31	125,024
August 14, 2025	11.54	11.95	11.95	12	11.52	113,800
August 13, 2025	11.85	11.76	11.76	11.9	11.61	146,310
August 12, 2025	11.84	11.62	11.62	11.99	11.59	68,700
August 11, 2025	12.2	11.7	11.7	12.22	11.67	65,300
August 08, 2025	12.26	12.18	12.18	12.29	12.07	49,715
August 07, 2025	12.21	12.2	12.2	12.31	12.15	86,200
August 06, 2025	11.91	12.09	12.09	12.17	11.91	82,200
August 05, 2025	12.05	12.04	12.04	12.18	11.98	63,422
August 04, 2025	12.1	12.08	12.08	12.33	12.03	82,900
August 01, 2025	11.88	11.87	11.87	11.95	11.72	67,389
July 31, 2025	12.25	12.15	12.15	12.25	12.07	68,129
July 30, 2025	12.25	12.18	12.18	12.39	12.1	59,600
July 29, 2025	12.5	12.41	12.41	12.55	12.26	89,910
July 28, 2025	12.34	12.5	12.5	12.58	12.25	100,300
July 25, 2025	12.41	12.43	12.43	12.48	12.33	56,031
July 24, 2025	12.52	12.45	12.45	12.6	12.26	72,910
July 23, 2025	12.25	12.53	12.53	12.56	12.19	120,300
July 22, 2025	12.17	12.25	12.25	12.27	11.96	69,300
July 21, 2025	12.29	12.17	12.17	12.4	12.17	88,825
July 18, 2025	12.16	12.24	12.24	12.32	12	61,500
July 17, 2025	12.02	12.09	12.09	12.16	11.98	50,113
July 16, 2025	11.84	12.07	12.07	12.08	11.75	52,902
July 15, 2025	12.15	11.85	11.85	12.15	11.82	88,484
July 14, 2025	12.14	11.95	11.95	12.14	11.89	43,000
July 11, 2025	11.96	12.2	12.2	12.26	11.79	97,096
July 10, 2025	11.86	12.04	12.04	12.09	11.85	120,925
July 09, 2025	11.52	11.8	11.8	11.81	11.5	137,255
July 08, 2025	11.39	11.55	11.55	11.72	11.39	101,900
July 07, 2025	11.24	11.34	11.34	11.4	11.18	216,356
July 03, 2025	11.5	11.25	11.25	11.57	11.13	138,465

Noah Holdings Limited (NOAH) NYSE