Noah Holdings Ltd (NOAH) Historical Stock Data
9.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOAH is down -0.31% a day on average. There have been 10 days where Noah Holdings Ltd closed green and 20 days where NOAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.64 | 9.94 | ↑$0.30 (3.11%) | 9.64 | 10.00 | 107.68K |
| 2025-12-22 | 9.78 | 9.63 | ↓$0.15 (-1.53%) | 9.53 | 9.85 | 128.81K |
| 2025-12-19 | 9.93 | 9.82 | ↓$0.11 (-1.11%) | 9.81 | 9.99 | 51.10K |
| 2025-12-18 | 9.74 | 9.89 | ↑$0.15 (1.54%) | 9.74 | 9.98 | 123.15K |
| 2025-12-17 | 9.67 | 9.61 | ↓$0.06 (-0.62%) | 9.59 | 9.80 | 82.98K |
| 2025-12-16 | 9.74 | 9.64 | ↓$0.10 (-1.03%) | 9.61 | 9.92 | 100.05K |
| 2025-12-15 | 10.08 | 9.74 | ↓$0.34 (-3.37%) | 9.68 | 10.19 | 94.92K |
| 2025-12-12 | 10.11 | 10.08 | ↓$0.03 (-0.30%) | 10.01 | 10.29 | 100.08K |
| 2025-12-11 | 10.25 | 10.09 | ↓$0.16 (-1.56%) | 10.04 | 10.25 | 90.06K |
| 2025-12-10 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.23 | 10.63 | 62.28K |
| 2025-12-09 | 10.33 | 10.23 | ↓$0.10 (-0.97%) | 10.17 | 10.35 | 97.49K |
| 2025-12-08 | 10.49 | 10.46 | ↓$0.03 (-0.29%) | 10.32 | 10.60 | 133.79K |
| 2025-12-05 | 10.58 | 10.51 | ↓$0.07 (-0.66%) | 10.32 | 10.68 | 59.52K |
| 2025-12-04 | 10.30 | 10.37 | ↑$0.07 (0.68%) | 10.30 | 10.55 | 535.19K |
| 2025-12-03 | 10.41 | 10.62 | ↑$0.21 (2.02%) | 10.41 | 10.63 | 40.03K |
| 2025-12-02 | 10.42 | 10.48 | ↑$0.06 (0.58%) | 10.33 | 10.60 | 74.58K |
| 2025-12-01 | 10.18 | 10.42 | ↑$0.24 (2.36%) | 10.18 | 10.62 | 95.68K |
| 2025-11-28 | 10.33 | 10.16 | ↓$0.17 (-1.65%) | 10.14 | 10.37 | 91.70K |
| 2025-11-26 | 10.32 | 10.37 | ↑$0.05 (0.48%) | 10.16 | 10.45 | 94.21K |
| 2025-11-25 | 10.50 | 10.44 | ↓$0.06 (-0.57%) | 10.34 | 10.59 | 60.91K |
| 2025-11-24 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.28 | 10.52 | 79K |
| 2025-11-21 | 10.53 | 10.30 | ↓$0.23 (-2.21%) | 10.14 | 10.53 | 110.61K |
| 2025-11-20 | 10.78 | 10.52 | ↓$0.26 (-2.41%) | 10.49 | 10.87 | 68.71K |
| 2025-11-19 | 10.57 | 10.75 | ↑$0.18 (1.70%) | 10.57 | 10.77 | 79.95K |
| 2025-11-18 | 10.62 | 10.70 | ↑$0.08 (0.75%) | 10.52 | 10.77 | 90.30K |
| 2025-11-17 | 10.80 | 10.67 | ↓$0.13 (-1.20%) | 10.62 | 10.84 | 113.48K |
| 2025-11-14 | 10.96 | 10.86 | ↓$0.10 (-0.91%) | 10.82 | 11.06 | 57.29K |
| 2025-11-13 | 11.16 | 11.07 | ↓$0.09 (-0.81%) | 10.95 | 11.29 | 123.96K |
| 2025-11-12 | 11.31 | 11.21 | ↓$0.10 (-0.88%) | 11.18 | 11.36 | 59.12K |
| 2025-11-11 | 11.39 | 11.34 | ↓$0.05 (-0.44%) | 11.27 | 11.40 | 80.40K |
Create an account or log in to view more rows.
$NOAH Green by EOD guarentee
$NOAH the end is near
$NOAH beauty. Bag secured
$NOAH longer we hold
more pressure on the shorts
$NOAH nothing drops
$NOAH bear trap dude
$NOAH gonna take my L with this one
$NOAH When in doubt
zoom out. ??
$NOAH free to hold
$NOAH do what the markets tells you to do not the other way around