Noah Holdings Limited American Depositary Shares (NOAH)
10.47
+0.37 (3.64%)
NYSE· Last Trade: May 28th, 12:15 PM EDT
Historical Prices For Noah Holdings Limited American Depositary Shares (NOAH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 10.02 | 10.28 | 9.98 | 10.10 | 72,938 | 10.10 |
| 5/26/2026 | 10.08 | 10.18 | 9.97 | 10.02 | 54,701 | 10.02 |
| 5/22/2026 | 10.39 | 10.39 | 9.98 | 10.01 | 89,059 | 10.01 |
| 5/21/2026 | 10.16 | 10.60 | 10.16 | 10.48 | 69,613 | 10.48 |
| 5/20/2026 | 10.19 | 10.35 | 10.07 | 10.24 | 165,766 | 10.24 |
| 5/19/2026 | 10.37 | 10.40 | 10.12 | 10.22 | 71,797 | 10.22 |
| 5/18/2026 | 10.45 | 10.50 | 10.21 | 10.28 | 67,100 | 10.28 |
| 5/15/2026 | 10.41 | 10.48 | 10.31 | 10.40 | 22,937 | 10.40 |
| 5/14/2026 | 10.49 | 10.64 | 10.40 | 10.47 | 26,551 | 10.47 |
| 5/13/2026 | 10.59 | 10.77 | 10.59 | 10.65 | 93,634 | 10.65 |
| 5/12/2026 | 10.67 | 10.71 | 10.57 | 10.63 | 55,951 | 10.63 |
| 5/11/2026 | 10.84 | 10.84 | 10.61 | 10.62 | 35,258 | 10.62 |
| 5/08/2026 | 10.87 | 11.02 | 10.68 | 10.84 | 37,067 | 10.84 |
| 5/07/2026 | 10.89 | 11.01 | 10.71 | 10.82 | 23,985 | 10.82 |
| 5/06/2026 | 10.83 | 11.05 | 10.60 | 10.94 | 60,196 | 10.94 |
| 5/05/2026 | 10.70 | 10.73 | 10.59 | 10.68 | 36,023 | 10.68 |
| 5/04/2026 | 10.69 | 10.78 | 10.57 | 10.69 | 46,428 | 10.69 |
| 5/01/2026 | 10.35 | 10.67 | 10.35 | 10.65 | 33,037 | 10.65 |
| 4/30/2026 | 10.33 | 10.46 | 10.26 | 10.41 | 25,973 | 10.41 |
| 4/29/2026 | 10.38 | 10.69 | 10.15 | 10.25 | 36,025 | 10.25 |
| 4/28/2026 | 10.29 | 10.73 | 10.29 | 10.72 | 66,298 | 10.72 |
| 4/27/2026 | 10.40 | 10.63 | 10.38 | 10.44 | 35,143 | 10.44 |
| 4/24/2026 | 10.10 | 10.48 | 10.10 | 10.40 | 70,112 | 10.40 |
| 4/23/2026 | 10.18 | 10.18 | 10.02 | 10.07 | 52,850 | 10.07 |
| 4/22/2026 | 10.08 | 10.25 | 10.08 | 10.22 | 55,668 | 10.22 |
| 4/21/2026 | 10.37 | 10.37 | 10.03 | 10.08 | 55,190 | 10.08 |
| 4/20/2026 | 10.08 | 10.41 | 10.02 | 10.28 | 99,941 | 10.28 |
| 4/17/2026 | 10.15 | 10.31 | 10.15 | 10.21 | 41,467 | 10.21 |
| 4/16/2026 | 10.30 | 10.40 | 10.07 | 10.11 | 46,381 | 10.11 |
| 4/15/2026 | 9.94 | 10.16 | 9.94 | 10.12 | 60,030 | 10.12 |
| 4/14/2026 | 10.11 | 10.24 | 9.99 | 10.01 | 103,610 | 10.01 |
| 4/13/2026 | 9.92 | 10.14 | 9.92 | 10.11 | 115,810 | 10.11 |
| 4/10/2026 | 10.04 | 10.12 | 9.91 | 10.02 | 117,333 | 10.02 |
| 4/09/2026 | 10.07 | 10.17 | 9.94 | 9.94 | 136,556 | 9.94 |
| 4/08/2026 | 10.28 | 10.75 | 9.98 | 10.17 | 158,895 | 10.17 |
| 4/07/2026 | 9.99 | 10.06 | 9.85 | 9.98 | 137,346 | 9.98 |
| 4/06/2026 | 10.00 | 10.09 | 9.90 | 10.03 | 92,570 | 10.03 |
| 4/02/2026 | 9.90 | 10.17 | 9.86 | 10.02 | 146,869 | 10.02 |
| 4/01/2026 | 10.00 | 10.37 | 9.94 | 9.96 | 128,758 | 9.96 |
| 3/31/2026 | 10.09 | 10.09 | 9.79 | 9.90 | 239,695 | 9.90 |
| 3/30/2026 | 10.10 | 10.26 | 9.91 | 10.00 | 273,334 | 10.00 |
| 3/27/2026 | 9.92 | 10.33 | 9.92 | 10.10 | 360,593 | 10.10 |
| 3/26/2026 | 10.95 | 11.01 | 9.75 | 9.89 | 451,023 | 9.89 |
| 3/25/2026 | 11.68 | 11.68 | 10.92 | 11.33 | 335,374 | 11.33 |
| 3/24/2026 | 11.37 | 11.57 | 11.37 | 11.45 | 438,271 | 11.45 |
| 3/23/2026 | 11.35 | 11.50 | 11.35 | 11.49 | 147,327 | 11.49 |
| 3/20/2026 | 11.21 | 11.47 | 11.21 | 11.37 | 94,989 | 11.37 |
| 3/19/2026 | 11.30 | 11.50 | 11.20 | 11.44 | 104,766 | 11.44 |
| 3/18/2026 | 11.64 | 11.78 | 11.35 | 11.44 | 113,424 | 11.44 |
| 3/17/2026 | 11.43 | 11.75 | 11.43 | 11.67 | 132,112 | 11.67 |
| 3/16/2026 | 11.41 | 11.50 | 11.33 | 11.41 | 96,830 | 11.41 |
| 3/13/2026 | 11.51 | 11.61 | 11.33 | 11.41 | 119,326 | 11.41 |
| 3/12/2026 | 11.77 | 11.83 | 11.32 | 11.37 | 151,035 | 11.37 |
| 3/11/2026 | 11.72 | 11.93 | 11.63 | 11.78 | 131,051 | 11.78 |
| 3/10/2026 | 11.47 | 12.00 | 11.47 | 11.79 | 138,107 | 11.79 |
| 3/09/2026 | 11.50 | 11.62 | 11.30 | 11.54 | 125,153 | 11.54 |
| 3/06/2026 | 11.42 | 11.62 | 11.39 | 11.54 | 106,285 | 11.54 |
| 3/05/2026 | 11.40 | 11.60 | 11.28 | 11.52 | 112,573 | 11.52 |
| 3/04/2026 | 11.20 | 11.74 | 11.20 | 11.48 | 135,790 | 11.48 |
| 3/03/2026 | 11.50 | 11.65 | 11.20 | 11.33 | 134,239 | 11.33 |
| 3/02/2026 | 11.32 | 11.90 | 11.20 | 11.86 | 183,216 | 11.86 |