Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noah Holdings Limited American Depositary Shares (NY:NOAH)

9.470 +0.060 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 9.430 9.570 9.410 9.410 35,607 -0.02(-0.21%)
May 05, 2025 9.370 9.580 9.360 9.430 64,112 -0.06(-0.63%)
May 02, 2025 9.700 9.700 9.450 9.490 58,878 +0.05(+0.53%)
May 01, 2025 9.220 9.558 9.220 9.440 87,216 +0.25(+2.72%)
Apr 30, 2025 9.290 9.415 9.125 9.190 97,767 -0.15(-1.61%)
Apr 29, 2025 9.320 9.520 9.210 9.340 112,163 +0.01(+0.11%)
Apr 28, 2025 9.360 9.490 9.220 9.330 163,206 -0.05(-0.53%)
Apr 25, 2025 9.320 9.500 9.280 9.380 116,343 -0.04(-0.42%)
Apr 24, 2025 8.870 9.420 8.870 9.420 234,633 +0.57(+6.44%)
Apr 23, 2025 8.880 9.260 8.850 8.850 103,253 +0.09(+1.03%)
Apr 22, 2025 8.810 9.060 8.720 8.760 187,911 +0.10(+1.15%)
Apr 21, 2025 8.410 8.785 8.375 8.660 137,299 +0.20(+2.36%)
Apr 17, 2025 8.670 8.950 8.440 8.460 107,505 -0.05(-0.59%)
Apr 16, 2025 8.390 8.730 8.270 8.510 147,339 -0.41(-4.60%)
Apr 15, 2025 8.660 9.090 8.660 8.920 119,593 +0.22(+2.53%)
Apr 14, 2025 8.480 8.895 8.480 8.700 154,312 +0.30(+3.57%)
Apr 11, 2025 8.300 8.570 8.110 8.400 188,409 +0.13(+1.57%)
Apr 10, 2025 8.430 8.830 8.100 8.270 183,109 -0.18(-2.13%)
Apr 09, 2025 7.910 8.630 7.670 8.450 400,253 +0.54(+6.83%)
Apr 08, 2025 8.550 8.980 7.790 7.910 159,650 -0.38(-4.58%)
Apr 07, 2025 8.340 8.790 8.120 8.290 192,451 -0.40(-4.60%)
Apr 04, 2025 8.940 8.940 8.500 8.690 158,116 -0.49(-5.34%)
Apr 03, 2025 9.400 9.440 9.100 9.180 128,759 -0.36(-3.77%)
Apr 02, 2025 9.480 9.670 9.430 9.540 38,969 +0.07(+0.74%)
Apr 01, 2025 9.470 9.655 9.410 9.470 57,525 +0.02(+0.21%)
Mar 31, 2025 9.900 9.900 9.420 9.450 178,060 -0.69(-6.80%)
Mar 28, 2025 10.32 10.40 9.940 10.14 177,137 -0.28(-2.69%)
Mar 27, 2025 10.49 10.75 10.37 10.42 90,759 -0.08(-0.76%)
Mar 26, 2025 10.65 10.80 10.21 10.50 191,824 -0.78(-6.91%)
Mar 25, 2025 11.16 11.44 11.09 11.28 140,829 +0.12(+1.08%)
Mar 24, 2025 11.18 11.27 11.00 11.16 39,703 +0.05(+0.45%)
Mar 21, 2025 10.90 11.11 10.90 11.11 45,344 +0.00(+0.00%)
Mar 20, 2025 11.35 11.42 10.96 11.11 86,770 -0.49(-4.22%)
Mar 19, 2025 11.47 11.60 11.43 11.60 41,543 +0.14(+1.22%)
Mar 18, 2025 11.12 11.52 11.12 11.46 70,326 +0.24(+2.14%)
Mar 17, 2025 11.03 11.38 10.69 11.22 147,368 +0.17(+1.54%)
Mar 14, 2025 10.83 11.17 10.83 11.05 60,232 +0.42(+3.95%)
Mar 13, 2025 10.58 10.82 10.54 10.63 67,160 -0.09(-0.84%)
Mar 12, 2025 10.59 10.76 10.52 10.72 42,800 +0.09(+0.85%)
Mar 11, 2025 10.74 10.87 10.51 10.63 70,463 +0.02(+0.19%)
Mar 10, 2025 11.01 11.08 10.53 10.61 76,734 -0.44(-3.98%)
Mar 07, 2025 11.25 11.36 10.87 11.05 43,428 -0.14(-1.25%)
Mar 06, 2025 11.27 11.57 11.14 11.19 72,761 -0.40(-3.45%)
Mar 05, 2025 11.12 11.67 11.01 11.59 125,569 +0.70(+6.43%)
Mar 04, 2025 11.01 11.02 10.61 10.89 76,603 -0.09(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.