NOAH - Noah Holdings Ltd
10.08
-0.200 -1.984%
Share volume: 55,189
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.28
-0.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $10.37 | $10.37 | $10.37 | $10.37 | $10.03 | $10.03 | $10.08 | $10.08 | 55,189 | $55,189.00 |
| 04-20-2026 | $10.08 | $10.08 | $10.41 | $10.41 | $10.02 | $10.02 | $10.28 | $10.28 | 100,041 | $100,041.00 |
| 04-17-2026 | $10.15 | $10.15 | $10.31 | $10.31 | $10.15 | $10.15 | $10.21 | $10.21 | 41,467 | $41,467.00 |
| 04-16-2026 | $10.30 | $10.30 | $10.40 | $10.40 | $10.07 | $10.07 | $10.11 | $10.11 | 46,381 | $46,381.00 |
| 04-15-2026 | $9.94 | $9.94 | $10.16 | $10.16 | $9.94 | $9.94 | $10.12 | $10.12 | 60,030 | $60,030.00 |
| 04-14-2026 | $10.11 | $10.11 | $10.24 | $10.24 | $9.99 | $9.99 | $10.01 | $10.01 | 103,610 | $103,610.00 |
| 04-13-2026 | $9.92 | $9.92 | $10.14 | $10.14 | $9.92 | $9.92 | $10.11 | $10.11 | 115,810 | $115,810.00 |
| 04-10-2026 | $10.04 | $10.04 | $10.12 | $10.12 | $9.91 | $9.91 | $10.02 | $10.02 | 117,332 | $117,332.00 |
| 04-09-2026 | $10.07 | $10.07 | $10.17 | $10.17 | $9.94 | $9.94 | $9.94 | $9.94 | 136,556 | $136,556.00 |
| 04-08-2026 | $10.28 | $10.28 | $10.75 | $10.75 | $9.98 | $9.98 | $10.17 | $10.17 | 158,895 | $158,895.00 |