Noah Holdings Ltd ADR (NY: NOAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.05	18.54	17.00	17.87	4,173,187	+1.09(+6.50%)
May 27, 2022	16.88	17.00	15.93	16.78	356,333	+0.10(+0.58%)
May 26, 2022	16.08	16.84	16.03	16.69	337,609	+0.71(+4.45%)
May 25, 2022	16.15	16.40	15.28	15.97	323,022	-0.09(-0.55%)
May 24, 2022	16.35	16.35	15.36	16.06	408,943	-0.66(-3.96%)
May 23, 2022	16.18	16.76	15.60	16.72	340,712	+0.65(+4.06%)
May 20, 2022	16.10	16.23	15.59	16.07	291,682	+0.03(+0.18%)
May 19, 2022	15.85	16.43	15.79	16.04	275,143	+0.36(+2.30%)
May 18, 2022	15.96	16.48	15.58	15.68	350,992	-0.42(-2.60%)
May 17, 2022	15.63	16.38	15.39	16.10	476,636	+1.04(+6.92%)
May 16, 2022	15.54	15.81	15.00	15.06	255,153	-0.60(-3.85%)
May 13, 2022	16.05	16.76	15.64	15.66	410,874	-0.17(-1.05%)
May 12, 2022	14.81	16.15	14.66	15.83	461,246	+0.47(+3.04%)
May 11, 2022	17.42	17.52	15.29	15.36	383,252	-1.92(-11.10%)
May 10, 2022	16.64	17.28	15.79	17.28	280,836	+1.25(+7.77%)
May 09, 2022	15.82	16.25	15.66	16.03	290,504	-0.18(-1.08%)
May 06, 2022	17.04	17.06	16.12	16.21	248,041	-1.08(-6.25%)
May 05, 2022	18.15	18.15	17.06	17.29	183,811	-1.46(-7.79%)
May 04, 2022	18.01	18.86	17.65	18.75	163,957	+0.45(+2.45%)
May 03, 2022	17.93	18.41	17.82	18.30	247,411	+0.49(+2.73%)
May 02, 2022	17.49	18.43	17.21	17.81	194,555	+0.32(+1.84%)
Apr 29, 2022	18.81	19.71	17.39	17.49	292,861	-0.29(-1.64%)
Apr 28, 2022	18.00	18.22	17.33	17.79	148,171	+0.08(+0.44%)
Apr 27, 2022	17.41	17.90	17.35	17.71	327,433	+0.54(+3.12%)
Apr 26, 2022	17.43	17.44	16.60	17.17	238,749	-0.32(-1.84%)
Apr 25, 2022	17.89	18.01	17.38	17.49	213,011	-0.88(-4.77%)
Apr 22, 2022	18.74	19.38	18.04	18.37	251,817	-0.14(-0.74%)
Apr 21, 2022	19.44	19.73	18.22	18.51	206,076	-0.87(-4.47%)
Apr 20, 2022	20.43	20.43	19.23	19.37	217,779	-1.20(-5.82%)
Apr 19, 2022	19.79	20.64	19.63	20.57	157,649	+0.59(+2.97%)
Apr 18, 2022	20.66	20.77	19.70	19.98	140,808	-1.12(-5.31%)
Apr 14, 2022	21.72	22.27	21.04	21.10	101,365	-0.69(-3.17%)
Apr 13, 2022	20.40	21.99	20.00	21.79	192,844	+0.90(+4.29%)
Apr 12, 2022	21.17	22.07	20.22	20.89	275,884	-0.07(-0.33%)
Apr 11, 2022	20.57	21.40	19.80	20.96	188,392	-0.07(-0.32%)
Apr 08, 2022	21.40	21.69	20.52	21.03	249,722	-0.21(-1.01%)
Apr 07, 2022	22.30	22.30	20.93	21.24	251,005	-1.38(-6.11%)
Apr 06, 2022	22.68	22.72	21.90	22.62	150,083	-0.51(-2.19%)
Apr 05, 2022	23.94	24.05	22.82	23.13	133,192	-0.96(-4.00%)
Apr 04, 2022	24.08	25.16	24.01	24.09	121,140	+0.55(+2.32%)
Apr 01, 2022	24.20	25.17	23.13	23.55	209,250	+0.64(+2.80%)
Mar 31, 2022	24.50	24.90	22.73	22.91	171,642	-1.85(-7.47%)
Mar 30, 2022	25.66	26.64	24.43	24.76	173,474	-0.91(-3.53%)
Mar 29, 2022	25.92	26.51	25.33	25.66	142,213	+0.35(+1.38%)
Mar 28, 2022	25.07	25.84	25.00	25.31	120,696	+0.57(+2.32%)
Mar 25, 2022	24.24	25.52	24.24	24.74	288,817	-0.51(-2.01%)
Mar 24, 2022	26.37	26.71	24.92	25.24	102,873	-1.16(-4.39%)
Mar 23, 2022	25.83	27.25	25.33	26.40	181,251	+0.12(+0.44%)
Mar 22, 2022	27.33	27.74	26.21	26.28	139,410	-0.13(-0.48%)
Mar 21, 2022	26.43	27.13	25.83	26.41	138,815	-0.65(-2.41%)
Mar 18, 2022	26.17	27.31	26.17	27.06	256,749	+0.90(+3.42%)
Mar 17, 2022	25.62	27.06	24.57	26.17	396,636	-0.13(-0.48%)
Mar 16, 2022	21.83	26.53	21.83	26.29	419,095	+6.07(+30.04%)
Mar 15, 2022	19.14	20.35	18.22	20.22	480,113	+1.37(+7.28%)
Mar 14, 2022	20.05	20.67	18.66	18.85	280,391	-1.98(-9.49%)
Mar 11, 2022	22.15	22.30	20.20	20.82	340,517	-1.02(-4.68%)
Mar 10, 2022	22.32	22.32	21.42	21.84	148,332	-1.15(-5.00%)
Mar 09, 2022	23.32	24.27	22.77	22.99	247,979	+0.34(+1.50%)
Mar 08, 2022	22.50	23.20	21.46	22.65	190,921	+0.14(+0.61%)
Mar 07, 2022	22.28	23.09	22.28	22.52	189,791	-0.31(-1.36%)
Mar 04, 2022	23.45	23.84	21.55	22.83	314,028	-1.03(-4.32%)
Mar 03, 2022	25.41	25.59	23.70	23.86	317,388	-2.02(-7.82%)
Mar 02, 2022	26.59	26.81	24.83	25.88	162,088	-0.44(-1.66%)