Noah Holdings Ltd ADR (NY: NOAH )

8.860 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.47 37.72 36.40 36.43 230,114 -1.39(-3.67%)
Jun 29, 2021 37.89 38.02 37.47 37.81 129,586 -0.24(-0.63%)
Jun 28, 2021 38.19 38.25 37.54 38.05 115,294 +0.07(+0.18%)
Jun 25, 2021 38.25 38.49 37.96 37.98 76,711 -0.28(-0.73%)
Jun 24, 2021 38.05 38.47 37.47 38.26 124,821 +0.59(+1.58%)
Jun 23, 2021 37.01 38.16 36.84 37.67 121,066 +0.92(+2.50%)
Jun 22, 2021 36.22 36.90 36.01 36.75 185,304 +0.12(+0.32%)
Jun 21, 2021 36.27 36.75 35.89 36.63 113,265 +0.36(+1.00%)
Jun 18, 2021 36.22 37.03 35.76 36.27 235,211 +0.02(+0.06%)
Jun 17, 2021 35.31 37.03 35.04 36.25 280,468 +2.25(+6.60%)
Jun 16, 2021 34.17 34.33 33.55 34.00 129,339 -0.33(-0.97%)
Jun 15, 2021 33.89 34.45 33.77 34.33 137,711 +0.25(+0.75%)
Jun 14, 2021 34.23 34.50 33.96 34.08 60,424 -0.15(-0.43%)
Jun 11, 2021 33.87 34.23 33.78 34.23 93,089 +0.36(+1.07%)
Jun 10, 2021 34.27 34.62 33.77 33.86 80,131 -0.38(-1.10%)
Jun 09, 2021 35.16 35.16 34.17 34.24 112,917 -0.68(-1.94%)
Jun 08, 2021 34.43 35.20 34.03 34.92 188,215 +0.66(+1.91%)
Jun 07, 2021 34.47 34.57 34.00 34.27 140,262 -0.23(-0.67%)
Jun 04, 2021 34.34 35.08 34.26 34.50 192,115 +0.43(+1.27%)
Jun 03, 2021 34.79 34.94 34.03 34.06 166,491 -1.06(-3.01%)
Jun 02, 2021 35.45 35.45 34.66 35.12 230,645 -0.32(-0.91%)
Jun 01, 2021 35.18 36.36 35.18 35.45 337,506 +0.27(+0.77%)
May 28, 2021 35.08 35.27 34.46 35.18 160,780 -0.12(-0.33%)
May 27, 2021 34.54 35.68 34.54 35.29 256,973 +0.69(+2.01%)
May 26, 2021 34.01 34.74 33.98 34.60 127,974 +0.94(+2.80%)
May 25, 2021 33.42 34.00 33.32 33.66 87,312 +0.46(+1.37%)
May 24, 2021 33.89 34.14 33.09 33.20 95,917 -0.68(-2.00%)
May 21, 2021 33.89 34.11 33.47 33.88 119,830 +0.06(+0.18%)
May 20, 2021 33.38 33.92 33.22 33.82 104,359 +0.46(+1.36%)
May 19, 2021 32.90 33.76 32.90 33.36 83,767 -0.08(-0.23%)
May 18, 2021 33.65 34.08 33.39 33.44 137,362 -0.09(-0.28%)
May 17, 2021 33.18 33.92 32.91 33.53 167,277 +0.19(+0.56%)
May 14, 2021 32.10 33.42 31.93 33.35 214,576 +1.62(+5.11%)
May 13, 2021 31.59 31.87 31.17 31.73 195,756 +0.19(+0.61%)
May 12, 2021 32.57 32.81 31.45 31.53 206,864 -1.28(-3.90%)
May 11, 2021 34.03 34.57 32.60 32.81 280,024 -0.48(-1.44%)
May 10, 2021 33.98 33.98 32.83 33.29 209,764 -0.70(-2.07%)
May 07, 2021 33.88 34.30 33.81 33.99 174,107 +0.01(+0.02%)
May 06, 2021 34.16 34.32 33.46 33.99 206,656 -0.11(-0.32%)
May 05, 2021 33.90 34.29 33.39 34.10 116,651 +0.87(+2.62%)
May 04, 2021 33.62 33.77 32.83 33.22 186,364 -0.73(-2.14%)
May 03, 2021 33.96 34.43 33.73 33.95 181,009 -0.05(-0.14%)
Apr 30, 2021 33.52 34.11 33.52 33.99 173,764 +0.26(+0.78%)
Apr 29, 2021 34.06 34.06 33.20 33.73 123,831 +0.01(+0.02%)
Apr 28, 2021 33.59 33.95 33.49 33.72 258,021 +0.08(+0.23%)
Apr 27, 2021 33.86 33.91 33.36 33.65 168,460 +0.08(+0.25%)
Apr 26, 2021 33.26 33.70 32.76 33.56 150,752 +0.93(+2.84%)
Apr 23, 2021 32.47 32.65 31.86 32.64 166,637 +0.33(+1.03%)
Apr 22, 2021 32.27 32.83 32.09 32.30 114,328 +0.12(+0.38%)
Apr 21, 2021 31.54 32.24 31.43 32.18 115,582 +0.42(+1.34%)
Apr 20, 2021 32.26 32.26 31.32 31.76 147,965 -0.49(-1.53%)
Apr 19, 2021 31.92 32.37 31.80 32.25 100,011 +0.44(+1.38%)
Apr 16, 2021 31.72 32.05 31.32 31.81 133,724 +0.07(+0.22%)
Apr 15, 2021 32.30 32.30 31.13 31.74 251,603 -0.32(-1.01%)
Apr 14, 2021 32.30 32.54 31.75 32.07 184,970 +0.03(+0.10%)
Apr 13, 2021 32.53 32.57 31.70 32.03 261,385 -0.51(-1.56%)
Apr 12, 2021 32.83 32.84 32.25 32.54 177,176 -0.51(-1.54%)
Apr 09, 2021 32.88 33.25 32.74 33.05 132,429 -0.20(-0.60%)
Apr 08, 2021 33.54 33.54 32.98 33.25 70,191 +0.01(+0.02%)
Apr 07, 2021 33.75 33.75 33.09 33.25 185,531 -0.94(-2.75%)
Apr 06, 2021 33.69 34.46 33.42 34.19 120,733 +0.47(+1.40%)
Apr 05, 2021 34.05 34.82 33.48 33.72 83,217 -0.28(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.