NOAH - Noah Holdings Ltd
9.53
0.090 0.944%
Share volume: 30,389
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.44
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.46 | $9.46 | $9.59 | $9.59 | $9.40 | $9.40 | $9.53 | $9.53 | 30,389 | $30,389.00 |
| 05-08-2025 | $9.60 | $9.60 | $9.60 | $9.60 | $9.43 | $9.43 | $9.44 | $9.44 | 39,660 | $39,660.00 |
| 05-07-2025 | $9.41 | $9.41 | $9.58 | $9.58 | $9.38 | $9.38 | $9.47 | $9.47 | 62,877 | $62,877.00 |
| 05-06-2025 | $9.43 | $9.43 | $9.57 | $9.57 | $9.41 | $9.41 | $9.41 | $9.41 | 35,607 | $35,607.00 |
| 05-05-2025 | $9.37 | $9.37 | $9.58 | $9.58 | $9.36 | $9.36 | $9.43 | $9.43 | 64,112 | $64,112.00 |
| 05-02-2025 | $9.70 | $9.70 | $9.70 | $9.70 | $9.45 | $9.45 | $9.49 | $9.49 | 58,878 | $58,878.00 |
| 05-01-2025 | $9.22 | $9.22 | $9.56 | $9.56 | $9.22 | $9.22 | $9.44 | $9.44 | 87,216 | $87,216.00 |
| 04-30-2025 | $9.29 | $9.29 | $9.42 | $9.42 | $9.13 | $9.13 | $9.19 | $9.19 | 97,767 | $97,767.00 |
| 04-29-2025 | $9.32 | $9.32 | $9.52 | $9.52 | $9.21 | $9.21 | $9.34 | $9.34 | 112,163 | $112,163.00 |
| 04-28-2025 | $9.36 | $9.36 | $9.49 | $9.49 | $9.22 | $9.22 | $9.33 | $9.33 | 163,207 | $163,207.00 |
