Noah Limited (NOAH)
NYSE: NOAH
· Real-Time Price · USD
11.81
-0.14 (-1.17%)
At close: Aug 15, 2025, 2:57 PM
NOAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.54 | 12.00 | 11.52 | 11.95 | 11.95 | 1.62% | 113,752 |
| Aug 13, 2025 | 11.85 | 11.90 | 11.61 | 11.76 | 11.76 | 1.20% | 146,311 |
| Aug 12, 2025 | 11.84 | 11.99 | 11.59 | 11.62 | 11.62 | -0.68% | 68,700 |
| Aug 11, 2025 | 12.20 | 12.22 | 11.67 | 11.70 | 11.70 | -3.94% | 65,300 |
| Aug 8, 2025 | 12.26 | 12.29 | 12.07 | 12.18 | 12.18 | -0.16% | 49,715 |
| Aug 7, 2025 | 12.21 | 12.31 | 12.15 | 12.20 | 12.20 | 0.91% | 86,200 |
| Aug 6, 2025 | 11.91 | 12.17 | 11.91 | 12.09 | 12.09 | 0.42% | 82,200 |
| Aug 5, 2025 | 12.05 | 12.18 | 11.98 | 12.04 | 12.04 | -0.33% | 63,422 |
| Aug 4, 2025 | 12.10 | 12.33 | 12.03 | 12.08 | 12.08 | 1.77% | 82,900 |
| Aug 1, 2025 | 12.00 | 12.13 | 11.69 | 11.87 | 11.87 | -2.30% | 74,700 |
| Jul 31, 2025 | 12.25 | 12.25 | 12.07 | 12.15 | 12.15 | -0.25% | 68,129 |
| Jul 30, 2025 | 12.25 | 12.39 | 12.10 | 12.18 | 12.18 | -1.85% | 59,600 |
| Jul 29, 2025 | 12.50 | 12.55 | 12.26 | 12.41 | 12.41 | -0.72% | 89,910 |
| Jul 28, 2025 | 12.34 | 12.58 | 12.25 | 12.50 | 12.50 | 0.56% | 100,300 |
| Jul 25, 2025 | 12.41 | 12.48 | 12.33 | 12.43 | 12.43 | -0.16% | 58,200 |
| Jul 24, 2025 | 12.56 | 12.60 | 12.26 | 12.45 | 12.45 | -0.64% | 72,912 |
| Jul 23, 2025 | 12.25 | 12.56 | 12.19 | 12.53 | 12.53 | 2.29% | 120,300 |
| Jul 22, 2025 | 12.17 | 12.27 | 11.96 | 12.25 | 12.25 | 0.66% | 69,300 |
| Jul 21, 2025 | 12.29 | 12.40 | 12.17 | 12.17 | 12.17 | -0.57% | 88,825 |
| Jul 18, 2025 | 12.16 | 12.32 | 12.00 | 12.24 | 12.24 | 1.24% | 61,500 |