Noah Holdings Limited American Depositary Shares (NOAH)

8.7800
+0.0100 (0.11%)
NYSE· Last Trade: Aug 26th, 2:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Noah Holdings Limited American Depositary Shares (NOAH)

DateOpenHighLowCloseVolumeAdjusted Close
8/25/20268.708.868.568.77111,0138.77
8/24/20268.798.838.648.7077,7768.70
8/21/20268.798.908.798.8089,1848.80
8/20/20268.818.858.698.7891,4598.78
8/19/20268.648.908.618.84207,4398.84
8/18/20268.518.718.518.69122,9168.69
8/17/20268.608.638.538.54137,8918.54
8/14/20268.558.668.448.6399,6898.63
8/13/20268.608.638.508.61108,2008.61
8/12/20268.598.598.418.5795,5908.57
8/11/20268.788.788.578.6193,4108.61
8/10/20268.808.928.748.82115,1348.82
8/07/20268.648.798.548.78187,2318.78
8/06/20268.638.898.578.66277,2648.66
8/05/20268.478.478.148.27110,4238.27
8/04/20268.538.548.408.4094,8348.40
8/03/20268.438.668.408.51123,3888.51
7/31/20268.538.618.378.4590,4048.45
7/30/20268.678.738.408.4969,9818.49
7/29/20268.628.738.558.60110,5738.60
7/28/20268.748.748.558.6593,1528.65
7/27/20268.558.768.558.6776,6198.67
7/24/20268.598.708.478.5793,5508.57
7/23/20268.858.858.608.6485,4468.64
7/22/20268.838.898.768.8498,1258.84
7/21/20268.918.918.818.8756,4798.87
7/20/20268.928.958.868.8759,5608.87
7/17/20268.908.908.758.8976,3868.89
7/16/20269.029.088.888.98152,6578.98
7/15/20268.879.048.848.98125,8478.98
7/14/20268.708.858.708.7768,2248.77
7/13/20268.818.988.638.7065,3448.70
7/10/20268.909.028.848.8882,0568.88
7/09/20268.969.058.758.90100,2788.90
7/08/202610.3710.5110.2510.25170,1898.87
7/07/202610.3310.7410.2810.3176,1188.92
7/06/202610.2010.3510.1210.34154,9048.95
7/02/202610.1110.209.9310.0394,9858.68
7/01/20269.9910.199.929.97131,6878.63
6/30/202610.0810.119.949.99113,3528.64
6/29/202610.0810.3910.0010.06151,9988.70
6/26/20269.9010.049.909.9882,4398.64
6/25/202610.1710.209.929.9459,8248.60
6/24/202610.3410.3410.1010.1448,4688.77
6/23/202610.1910.4210.1010.3346,6658.94
6/22/202610.2310.3310.1510.3069,2298.91
6/18/202610.3510.4710.1910.1928,8558.82
6/17/202610.4910.5710.3010.3632,7028.96
6/16/202610.5010.5910.4210.5097,4529.09
6/15/202610.4010.5510.3910.5294,2959.10
6/12/202610.1210.4310.0810.3253,8168.93
6/11/202610.0910.289.9010.1257,0508.76
6/10/202610.0910.4110.0210.1052,4868.74
6/09/202610.3010.3810.0210.0756,2258.71
6/08/202610.3010.4310.1410.1759,8408.80
6/05/202610.3210.4410.1510.3095,3278.91
6/04/202610.2910.5010.2910.4465,0199.03
6/03/202610.5010.5310.2410.34113,7888.95
6/02/202610.5010.6710.4910.6179,1889.18
6/01/202610.5610.8810.5410.65170,0729.22
5/29/20260.0010.7010.3910.57117,8979.15
5/28/202610.1010.6210.1010.38148,3208.98
5/27/202610.0210.289.9810.1072,9388.74
5/26/202610.0810.189.9710.0254,7018.67