Noah Limited

8.61
-0.57 (-6.21%)
At close: Apr 04, 2025, 3:48 PM

Noah Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 9.40 9.44 9.10 9.18 -0.36 -3.77% 128,658
Apr 2, 2025 9.48 9.67 9.43 9.54 0.07 0.74% 39,296
Apr 1, 2025 9.47 9.65 9.41 9.47 0.02 0.21% 57,525
Mar 31, 2025 9.90 9.90 9.42 9.45 -0.69 -6.80% 178,100
Mar 28, 2025 10.32 10.40 9.94 10.14 -0.28 -2.69% 177,137
Mar 27, 2025 10.49 10.75 10.37 10.42 -0.08 -0.76% 90,800
Mar 26, 2025 10.65 10.80 10.21 10.50 -0.78 -6.91% 191,824
Mar 25, 2025 11.16 11.44 11.09 11.28 0.12 1.08% 140,829
Mar 24, 2025 11.18 11.27 11.00 11.16 0.05 0.45% 39,703
Mar 21, 2025 10.90 11.11 10.90 11.11 0.00 0.00% 45,344
Mar 20, 2025 11.35 11.42 10.96 11.11 -0.49 -4.22% 86,800
Mar 19, 2025 11.47 11.60 11.43 11.60 0.14 1.22% 41,543
Mar 18, 2025 11.12 11.52 11.12 11.46 0.24 2.14% 70,336
Mar 17, 2025 11.03 11.38 10.69 11.22 0.17 1.54% 147,400
Mar 14, 2025 10.83 11.17 10.83 11.05 0.42 3.95% 60,232
Mar 13, 2025 10.58 10.82 10.54 10.63 -0.09 -0.84% 67,200
Mar 12, 2025 10.59 10.76 10.52 10.72 0.09 0.85% 42,800
Mar 11, 2025 10.74 10.87 10.51 10.63 0.02 0.19% 70,500
Mar 10, 2025 11.01 11.08 10.53 10.61 -0.44 -3.98% 76,734
Mar 7, 2025 11.25 11.36 10.87 11.05 -0.14 -1.25% 43,428
Mar 6, 2025 11.27 11.58 11.14 11.19 -0.40 -3.45% 72,800
Mar 5, 2025 11.12 11.67 11.01 11.59 0.70 6.43% 125,600
Mar 4, 2025 11.01 11.02 10.61 10.89 -0.09 -0.82% 76,606
Mar 3, 2025 11.38 11.40 10.86 10.98 -0.34 -3.00% 79,824
Feb 28, 2025 11.46 11.47 11.22 11.32 -0.35 -3.00% 131,941
Feb 27, 2025 11.71 11.88 11.57 11.67 -0.15 -1.27% 92,600
Feb 26, 2025 11.47 12.00 11.47 11.82 0.65 5.82% 93,000
Feb 25, 2025 11.13 11.22 10.85 11.17 -0.01 -0.09% 96,200
Feb 24, 2025 11.68 11.70 11.03 11.18 -0.64 -5.41% 105,409
Feb 21, 2025 12.00 12.25 11.80 11.82 0.04 0.34% 121,353
Feb 20, 2025 11.50 12.00 11.50 11.78 0.43 3.79% 92,949
Feb 19, 2025 11.39 11.39 10.98 11.35 0.00 0.00% 86,000
Feb 18, 2025 11.48 11.63 11.29 11.35 -0.14 -1.22% 110,600
Feb 14, 2025 11.80 11.95 11.43 11.49 -0.21 -1.79% 178,203
Feb 13, 2025 11.29 11.75 11.29 11.70 0.33 2.90% 88,500
Feb 12, 2025 11.05 11.40 11.01 11.37 0.38 3.46% 76,100
Feb 11, 2025 10.84 11.12 10.84 10.99 -0.02 -0.18% 40,800
Feb 10, 2025 10.92 11.14 10.91 11.01 0.23 2.13% 106,314
Feb 7, 2025 10.77 10.96 10.47 10.78 0.01 0.09% 141,200
Feb 6, 2025 10.74 10.99 10.65 10.77 0.13 1.22% 81,900
Feb 5, 2025 10.57 10.79 10.57 10.64 -0.09 -0.84% 43,100
Feb 4, 2025 10.65 10.80 10.50 10.73 0.08 0.75% 94,638
Feb 3, 2025 10.59 10.78 10.55 10.65 0.07 0.66% 99,141
Jan 31, 2025 11.00 11.00 10.57 10.58 -0.42 -3.82% 48,415
Jan 30, 2025 10.79 11.10 10.79 11.00 0.27 2.52% 32,900
Jan 29, 2025 10.92 11.05 10.66 10.73 -0.17 -1.56% 48,600
Jan 28, 2025 10.80 10.90 10.48 10.90 0.14 1.30% 106,200
Jan 27, 2025 11.02 11.02 10.74 10.76 -0.21 -1.91% 75,328
Jan 24, 2025 11.07 11.14 10.72 10.97 0.11 1.01% 116,800
Jan 23, 2025 10.96 10.96 10.79 10.86 -0.13 -1.18% 19,115