NOAH - Noah Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201850.5850.9550.5050.8550.85139,800
Jan 18, 201850.0450.9149.9550.5050.50133,000
Jan 17, 201850.7050.7049.9150.1250.12141,000
Jan 16, 201851.0952.4350.0750.2550.25311,500
Jan 12, 201852.1052.6750.9851.3051.30185,100
Jan 11, 201850.7152.8250.7152.0852.08256,800
Jan 10, 201849.2551.6449.0050.5650.56197,500
Jan 09, 201848.5749.8448.5049.4749.47171,900
Jan 08, 201845.9649.0045.8148.9148.91334,500
Jan 05, 201845.7046.5645.1545.5745.57121,600
Jan 04, 201845.4146.2045.0045.0545.05180,200
Jan 03, 201847.5047.7244.8645.6545.65344,300
Jan 02, 201846.9847.7546.0047.3447.34334,900
Dec 29, 201745.8547.1345.8546.2846.28239,000
Dec 28, 201745.9646.4945.3045.8545.85109,700
Dec 27, 201745.2145.9945.2145.9045.90272,400
Dec 26, 201745.3945.5044.1445.2045.20154,400
Dec 22, 201745.2645.4344.0045.3345.33250,700
Dec 21, 201744.5245.3144.1845.1345.13214,400
Dec 20, 201744.9145.2643.2343.8543.85212,400
Dec 19, 201744.9945.4044.2044.8344.83177,000
Dec 18, 201743.8945.2443.6945.0945.09669,400
Dec 15, 201743.3043.8843.0743.7543.75372,600
Dec 14, 201743.0543.7842.4243.4043.40135,300
Dec 13, 201742.9543.6042.3543.1943.19136,800
Dec 12, 201743.2643.4942.5242.6642.6685,800
Dec 11, 201743.0044.0842.9743.6943.69295,200
Dec 08, 201744.5044.5042.5243.1843.18485,700
Dec 07, 201742.2844.7942.1144.3144.31869,100
Dec 06, 201740.2742.7740.0442.7642.76779,900
Dec 05, 201740.0040.8140.0040.5340.53546,600
Dec 04, 201740.5540.5539.5539.8539.85120,200
Dec 01, 201739.7940.7439.6540.4040.40198,800
Nov 30, 201743.4143.5839.2940.4040.40913,300
Nov 29, 201742.8744.4842.6643.7143.71363,400
Nov 28, 201746.4346.4341.5042.5342.53767,500
Nov 27, 201747.6347.6345.4747.1947.19241,900
Nov 24, 201747.3148.3045.2548.0948.09143,800
Nov 22, 201745.9947.3144.7147.0447.04284,400
Nov 21, 201743.3847.9040.8844.9944.99810,100
Nov 20, 201744.3245.6443.3844.1944.19379,600
Nov 17, 201743.5943.6141.1843.4843.48450,500
Nov 16, 201739.9244.7939.8843.4543.45548,500
Nov 15, 201739.1339.9439.1039.7739.7796,500
Nov 14, 201738.8139.4938.8139.4639.4654,400
Nov 13, 201739.3540.4438.3338.7838.78102,100
Nov 10, 201739.8439.8439.2239.4739.4755,000
Nov 09, 201740.0140.0139.1539.6939.69112,000
Nov 08, 201740.1940.1939.3439.9839.98140,900
Nov 07, 201740.6240.6239.9640.0440.04120,800
Nov 06, 201739.2240.1339.2240.1040.10114,700
Nov 03, 201739.4439.7439.1739.5739.5763,500
Nov 02, 201739.3839.9739.3239.4439.4461,400
Nov 01, 201739.5940.1039.3339.4739.47191,500
Oct 31, 201739.5039.6739.0439.2239.22104,700
Oct 30, 201738.8439.5838.8439.4439.44201,800
Oct 27, 201738.8838.9338.1438.7938.79169,200
Oct 26, 201738.1438.8238.1038.7338.73103,300
Oct 25, 201738.0738.1336.8137.6437.64263,600
Oct 24, 201737.9138.6737.8038.0638.06251,400
Oct 23, 201739.2939.4438.0338.1738.17282,900
Oct 20, 201740.0040.0039.0039.1439.14328,900
Oct 19, 201739.7440.0139.2040.0140.01220,500
Oct 18, 201739.5540.3839.5340.2040.20429,200
Oct 17, 201740.0540.2438.9639.4839.48401,000
Oct 16, 201740.1740.6240.1140.1540.15280,800
Oct 13, 201740.1640.6840.0240.1340.13164,700
Oct 12, 201740.4040.9839.5640.1940.19562,800
Oct 11, 201739.7040.5239.4440.5140.51535,700
Oct 10, 201737.7739.8237.7739.7239.72551,800
Oct 09, 201735.5037.8235.5037.4137.41699,400
Oct 06, 201734.0535.5033.7635.3335.33390,200
Oct 05, 201734.0634.8433.8234.2634.26220,100
Oct 04, 201733.2534.1033.1934.0534.05269,100
Oct 03, 201733.0733.6232.8833.0633.06186,800
Oct 02, 201732.6533.4032.4032.8632.86177,400
Sep 29, 201731.7332.1631.5732.1132.11149,800
Sep 28, 201731.0331.6931.0331.4931.49144,900
Sep 27, 201730.7831.3330.1331.1731.17321,800
Sep 26, 201730.5531.2730.4830.6230.62272,900
Sep 25, 201730.0030.5629.9330.5330.53216,900
Sep 22, 201730.5630.5630.0130.0330.03238,700
Sep 21, 201729.9530.5829.9030.3830.38256,500
Sep 20, 201729.2329.9929.0929.9629.96243,900
Sep 19, 201728.8829.2928.3529.1829.18242,200
Sep 18, 201730.3230.3228.0228.7728.77324,600
Sep 15, 201728.9929.6928.7128.9028.90342,900
Sep 14, 201728.1829.2928.1829.0029.00220,100
Sep 13, 201727.9028.4027.9028.2328.23144,400
Sep 12, 201727.6128.1527.3527.9227.92319,900
Sep 11, 201727.1927.5627.1427.5427.54272,700
Sep 08, 201728.0628.3126.5326.9126.91564,200
Sep 07, 201728.8028.8028.0128.1028.10176,400
Sep 06, 201728.9829.2428.5128.8028.80265,700
Sep 05, 201729.4029.4328.9229.0029.00205,000
Sep 01, 201729.1529.7829.1529.5529.55148,900
Aug 31, 201729.3029.6729.1129.2929.29387,600
Aug 30, 201729.7529.9729.4129.5129.51205,400
Aug 29, 201730.4230.4228.8529.6329.63301,900
Aug 28, 201730.2930.8930.2630.6030.60176,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...