Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	51.22	50.0	50.0	50.45	163500.0	50.45
2021-02-12	51.01	50.2	50.34	50.39	106400.0	50.39
2021-02-11	51.33	49.94	50.12	50.6	116800.0	50.6
2021-02-10	52.77	49.35	52.04	49.71	264400.0	49.71
2021-02-09	52.09	49.78	49.78	51.45	210800.0	51.45
2021-02-08	50.81	49.68	50.21	50.24	261500.0	50.24
2021-02-05	51.24	49.82	50.12	50.05	253500.0	50.05
2021-02-04	50.6	49.12	49.5	49.86	144800.0	49.86
2021-02-03	49.75	48.81	49.4	49.23	191900.0	49.23
2021-02-02	49.89	48.18	49.89	49.1	342600.0	49.1
2021-02-01	49.67	47.66	48.0	49.57	354100.0	49.57
2021-01-29	49.2	46.91	47.74	47.6	294000.0	47.6
2021-01-28	49.34	47.3	48.91	48.1	322500.0	48.1
2021-01-27	49.78	47.52	48.46	48.91	227500.0	48.91
2021-01-26	49.9	48.33	49.6	49.09	275900.0	49.09
2021-01-25	51.72	49.16	49.76	49.91	372600.0	49.91
2021-01-22	50.0	48.95	49.85	49.58	202800.0	49.58
2021-01-21	49.88	48.56	49.27	49.22	180800.0	49.22
2021-01-20	49.66	47.87	49.19	49.27	329800.0	49.27
2021-01-19	49.78	48.78	49.5	48.94	313200.0	48.94
2021-01-15	49.49	48.51	48.86	48.8	91500.0	48.8
2021-01-14	49.85	48.9	48.9	48.98	115000.0	48.98
2021-01-13	49.19	48.42	48.71	48.77	201100.0	48.77
2021-01-12	49.14	47.5	47.5	48.59	235900.0	48.59
2021-01-11	48.64	46.6	48.0	47.49	305700.0	47.49
2021-01-08	49.38	47.69	49.06	48.72	510300.0	48.72
2021-01-07	49.32	48.26	48.62	48.76	455600.0	48.76
2021-01-06	49.78	48.1	49.19	49.26	252200.0	49.26
2021-01-05	49.3	46.49	46.74	48.95	404100.0	48.95
2021-01-04	49.31	45.75	48.0	46.85	312500.0	46.85
2020-12-31	47.92	44.97	47.2	47.81	270700.0	47.81
2020-12-30	48.39	45.33	45.33	47.77	348500.0	47.77
2020-12-29	45.41	44.23	44.25	44.91	213900.0	44.91
2020-12-28	44.68	43.63	44.23	44.32	217600.0	44.32
2020-12-24	44.18	42.61	42.88	43.63	188700.0	43.63
2020-12-23	43.59	42.56	42.82	43.03	287900.0	43.03
2020-12-22	42.8	41.5	41.77	42.46	219000.0	42.46
2020-12-21	42.5	41.1	41.52	41.77	291400.0	41.77
2020-12-18	41.96	39.63	39.63	41.94	439500.0	41.94
2020-12-17	40.65	39.28	39.28	39.6	255400.0	39.6
2020-12-16	39.5	38.32	38.42	39.1	232200.0	39.1
2020-12-15	39.11	38.02	38.92	38.19	200000.0	38.19
2020-12-14	39.52	38.6	39.29	38.91	329100.0	38.91
2020-12-11	40.0	37.22	37.3	39.45	346900.0	39.45
2020-12-10	37.9	36.63	37.12	37.18	311700.0	37.18
2020-12-09	37.48	35.25	35.5	36.98	264300.0	36.98
2020-12-08	35.98	33.83	33.83	35.7	242400.0	35.7
2020-12-07	33.8	32.59	32.59	33.62	243600.0	33.62
2020-12-04	33.72	32.66	32.83	33.01	181800.0	33.01
2020-12-03	32.75	31.63	32.12	32.42	158800.0	32.42
2020-12-02	32.33	31.49	31.99	32.05	269500.0	32.05
2020-12-01	33.5	30.93	32.8	31.63	253500.0	31.63
2020-11-30	33.21	29.41	33.21	29.6	513000.0	29.6
2020-11-27	33.68	32.85	32.98	33.64	119500.0	33.64
2020-11-25	33.32	32.68	32.84	32.83	179900.0	32.83
2020-11-24	33.68	32.6	32.6	33.07	137700.0	33.07
2020-11-23	32.99	32.02	32.03	32.51	171000.0	32.51
2020-11-20	32.5	31.8	31.8	32.04	134000.0	32.04
2020-11-19	32.3	30.37	30.5	31.75	191600.0	31.75
2020-11-18	31.21	30.04	31.21	30.11	123900.0	30.11
2020-11-17	31.43	30.49	30.67	31.3	107700.0	31.3
2020-11-16	31.37	30.76	31.0	30.9	81100.0	30.9
2020-11-13	30.96	29.93	30.32	30.55	102400.0	30.55
2020-11-12	30.98	29.87	30.09	29.99	147400.0	29.99
2020-11-11	31.17	28.66	28.66	30.06	275000.0	30.06
2020-11-10	29.2	28.4	29.2	28.6	108700.0	28.6
2020-11-09	30.49	28.42	28.43	29.39	309500.0	29.39
2020-11-06	28.47	27.43	27.43	27.93	187600.0	27.93
2020-11-05	27.92	26.32	26.75	27.45	155700.0	27.45
2020-11-04	26.81	25.53	25.82	26.45	108200.0	26.45
2020-11-03	26.36	25.29	26.36	25.64	196000.0	25.64
2020-11-02	26.84	26.0	26.72	26.18	128400.0	26.18
2020-10-30	26.63	26.12	26.55	26.33	100800.0	26.33
2020-10-29	26.72	26.14	26.33	26.65	106600.0	26.65
2020-10-28	26.83	26.13	26.81	26.4	190500.0	26.4
2020-10-27	27.47	27.0	27.0	27.19	124800.0	27.19
2020-10-26	27.7	26.86	27.51	27.1	118600.0	27.1
2020-10-23	27.93	27.31	27.93	27.66	120900.0	27.66
2020-10-22	28.12	27.4	28.12	28.05	186100.0	28.05
2020-10-21	28.25	27.82	28.2	27.95	144800.0	27.95
2020-10-20	28.27	27.75	27.94	27.92	122600.0	27.92
2020-10-19	28.53	27.43	28.0	27.82	143200.0	27.82
2020-10-16	29.75	27.92	28.79	28.04	374400.0	28.04
2020-10-15	27.47	26.65	27.07	27.0	82600.0	27.0
2020-10-14	27.84	27.3	27.55	27.4	128000.0	27.4
2020-10-13	27.91	27.22	27.55	27.68	111600.0	27.68
2020-10-12	28.2	27.51	28.2	27.77	103700.0	27.77
2020-10-09	28.04	27.64	27.97	27.86	95600.0	27.86
2020-10-08	27.93	27.33	27.39	27.93	60100.0	27.93
2020-10-07	27.71	27.19	27.43	27.28	115700.0	27.28
2020-10-06	27.79	27.14	27.46	27.29	97300.0	27.29
2020-10-05	27.59	27.11	27.15	27.29	158900.0	27.29
2020-10-02	27.32	26.37	26.37	27.02	92200.0	27.02
2020-10-01	26.85	26.11	26.26	26.78	175300.0	26.78
2020-09-30	27.52	26.06	26.35	26.07	298100.0	26.07
2020-09-29	26.15	25.83	26.03	26.12	124900.0	26.12
2020-09-28	26.1	25.36	25.6	26.07	196000.0	26.07
2020-09-25	25.44	24.77	24.95	25.24	205000.0	25.24
2020-09-24	26.34	25.1	26.34	25.22	372400.0	25.22
2020-09-23	27.31	26.5	26.77	26.59	293100.0	26.59
2020-09-22	27.78	26.82	27.65	26.82	166000.0	26.82
2020-09-21	27.9	27.3	27.5	27.74	158800.0	27.74
2020-09-18	28.12	27.52	28.12	27.86	194700.0	27.86
2020-09-17	27.84	27.43	27.53	27.74	273500.0	27.74
2020-09-16	28.16	27.6	28.09	27.75	253400.0	27.75
2020-09-15	28.34	27.9	28.32	28.09	138600.0	28.09
2020-09-14	28.67	27.96	28.18	28.09	298300.0	28.09
2020-09-11	28.18	27.5	27.51	27.93	138700.0	27.93
2020-09-10	28.34	27.41	28.21	27.47	244400.0	27.47
2020-09-09	28.84	27.68	28.75	28.17	240600.0	28.17
2020-09-08	28.75	28.05	28.12	28.68	401900.0	28.68
2020-09-04	28.76	27.81	28.5	28.55	447600.0	28.55
2020-09-03	28.94	27.81	28.94	28.5	459000.0	28.5
2020-09-02	29.1	28.23	28.57	28.99	264900.0	28.99
2020-09-01	28.65	27.87	28.14	28.27	219200.0	28.27
2020-08-31	29.07	27.96	28.0	28.0	428700.0	28.0
2020-08-28	28.12	27.11	27.34	28.08	430600.0	28.08
2020-08-27	28.9	26.9	28.16	27.08	352600.0	27.08
2020-08-26	28.8	27.46	27.69	27.99	769600.0	27.99
2020-08-25	30.89	27.02	30.68	27.62	682200.0	27.62
2020-08-24	30.97	29.97	30.49	30.27	376700.0	30.27
2020-08-21	31.39	30.17	31.04	30.49	272400.0	30.49
2020-08-20	31.47	30.3	30.57	30.97	415500.0	30.97
2020-08-19	30.75	30.35	30.64	30.5	336000.0	30.5
2020-08-18	31.11	30.57	31.03	30.66	162100.0	30.66
2020-08-17	30.98	30.49	30.71	30.81	155400.0	30.81
2020-08-14	30.59	30.31	30.51	30.59	132000.0	30.59
2020-08-13	30.82	30.33	30.8	30.51	231500.0	30.51
2020-08-12	31.45	30.33	30.8	30.79	348500.0	30.79
2020-08-11	30.8	30.07	30.8	30.56	285200.0	30.56
2020-08-10	31.53	30.43	30.99	30.69	260600.0	30.69
2020-08-07	31.63	30.6	31.09	30.7	375500.0	30.7
2020-08-06	31.9	30.91	31.57	31.59	209900.0	31.59
2020-08-05	31.83	31.41	31.55	31.5	130000.0	31.5
2020-08-04	31.61	30.03	30.04	31.31	233000.0	31.31
2020-08-03	30.89	29.85	30.73	29.88	396000.0	29.88
2020-07-31	30.99	30.33	30.57	30.47	231300.0	30.47
2020-07-30	31.13	30.03	30.15	30.48	378600.0	30.48
2020-07-29	30.54	29.76	29.76	30.35	205800.0	30.35
2020-07-28	30.09	29.1	29.53	29.57	276500.0	29.57
2020-07-27	29.83	29.4	29.59	29.51	202900.0	29.51
2020-07-24	30.21	29.25	29.73	29.54	508600.0	29.54
2020-07-23	31.16	30.2	30.9	30.25	537100.0	30.25
2020-07-22	32.6	31.17	32.24	31.17	455500.0	31.17
2020-07-21	32.67	31.42	31.97	32.55	267900.0	32.55
2020-07-20	32.09	29.92	30.0	31.63	410400.0	31.63
2020-07-17	30.46	29.5	30.06	29.58	304700.0	29.58
2020-07-16	30.93	29.85	30.93	29.9	716500.0	29.9
2020-07-15	32.94	31.48	32.7	31.5	356700.0	31.5
2020-07-14	34.99	32.02	34.29	32.49	648900.0	32.49
2020-07-13	36.37	34.67	34.95	35.01	384500.0	35.01
2020-07-10	35.35	34.1	35.35	34.64	437500.0	34.64
2020-07-09	35.36	32.75	33.03	35.11	993700.0	35.11
2020-07-08	33.16	30.41	30.54	32.62	823200.0	32.62
2020-07-07	30.47	29.56	30.31	29.94	553700.0	29.94
2020-07-06	31.49	27.87	27.9	30.74	1129700.0	30.74
2020-07-02	26.94	25.86	25.86	26.5	271400.0	26.5
2020-07-01	25.68	24.67	25.5	25.29	233100.0	25.29
2020-06-30	25.78	25.13	25.5	25.47	196300.0	25.47
2020-06-29	25.55	25.01	25.26	25.22	160200.0	25.22
2020-06-26	26.12	24.99	25.97	25.29	229200.0	25.29
2020-06-25	26.52	25.12	25.29	26.24	224900.0	26.24
2020-06-24	25.96	25.26	25.84	25.33	274100.0	25.33
2020-06-23	26.57	25.88	26.25	26.01	357300.0	26.01
2020-06-22	26.5	25.35	25.4	26.11	225600.0	26.11
2020-06-19	26.65	25.43	26.6	25.48	1113500.0	25.48
2020-06-18	26.36	25.88	25.94	26.07	174100.0	26.07
2020-06-17	27.07	26.07	26.1	26.1	325100.0	26.1
2020-06-16	26.94	25.85	26.76	26.06	382700.0	26.06
2020-06-15	26.08	24.43	24.86	25.94	674000.0	25.94
2020-06-12	26.23	24.82	26.23	25.43	544900.0	25.43
2020-06-11	26.79	25.4	26.41	25.83	440200.0	25.83
2020-06-10	28.26	26.91	28.26	27.21	314900.0	27.21
2020-06-09	28.56	27.59	28.04	28.08	261100.0	28.08
2020-06-08	28.96	27.63	27.63	28.27	541400.0	28.27
2020-06-05	28.0	27.39	27.67	27.52	371400.0	27.52
2020-06-04	27.07	26.52	26.93	26.75	274400.0	26.75
2020-06-03	27.45	26.18	26.47	27.16	617100.0	27.16
2020-06-02	26.56	25.62	26.56	26.02	452000.0	26.02
2020-06-01	27.16	26.04	26.62	26.4	167000.0	26.4
2020-05-29	26.59	25.55	25.9	26.53	362200.0	26.53
2020-05-28	27.06	26.05	27.06	26.05	215400.0	26.05
2020-05-27	27.27	26.29	26.29	26.94	142000.0	26.94
2020-05-26	27.35	26.15	26.5	26.48	198200.0	26.48
2020-05-22	26.62	25.21	26.62	25.82	231200.0	25.82
2020-05-21	28.06	26.8	27.35	26.89	286400.0	26.89
2020-05-20	29.76	27.66	28.34	27.75	347800.0	27.75
2020-05-19	28.5	26.63	27.83	27.77	418000.0	27.77
2020-05-18	27.38	26.72	27.0	27.23	230100.0	27.23
2020-05-15	26.63	25.54	25.54	26.22	149500.0	26.22
2020-05-14	25.84	24.69	25.32	25.78	219800.0	25.78
2020-05-13	26.77	25.78	26.72	25.92	193500.0	25.92
2020-05-12	27.04	26.57	26.91	26.62	135500.0	26.62
2020-05-11	27.13	26.54	26.69	26.82	114300.0	26.82
2020-05-08	27.17	26.35	26.35	26.92	111900.0	26.92
2020-05-07	26.47	25.84	26.18	25.96	134700.0	25.96
2020-05-06	26.4	25.81	26.0	26.03	207600.0	26.03
2020-05-05	26.59	25.66	25.78	25.76	147700.0	25.76
2020-05-04	25.86	25.07	25.58	25.5	344500.0	25.5
2020-05-01	27.16	25.55	27.16	26.01	291700.0	26.01
2020-04-30	28.48	27.36	28.26	27.76	171800.0	27.76
2020-04-29	29.0	27.44	27.44	28.42	217000.0	28.42
2020-04-28	27.94	26.49	27.71	26.85	169400.0	26.85
2020-04-27	27.32	25.8	25.8	27.3	326500.0	27.3
2020-04-24	25.76	25.02	25.02	25.62	238500.0	25.62
2020-04-23	25.3	24.4	24.44	24.97	241300.0	24.97
2020-04-22	24.51	23.59	23.8	24.4	147700.0	24.4
2020-04-21	24.1	23.21	23.85	23.29	420000.0	23.29
2020-04-20	24.81	24.08	24.37	24.24	158100.0	24.24
2020-04-17	24.72	23.8	24.44	24.57	230200.0	24.57
2020-04-16	24.34	23.2	24.16	23.54	314500.0	23.54
2020-04-15	24.18	23.35	23.67	23.96	248200.0	23.96
2020-04-14	24.9	23.89	24.82	23.95	312300.0	23.95
2020-04-13	24.79	23.76	24.75	24.29	363400.0	24.29
2020-04-09	24.76	23.51	24.0	24.65	520200.0	24.65
2020-04-08	24.32	22.96	23.21	23.86	233300.0	23.86
2020-04-07	24.2	22.79	23.95	22.97	980500.0	22.97
2020-04-06	23.9	22.38	22.96	23.06	715000.0	23.06
2020-04-03	23.64	22.33	23.42	22.8	687200.0	22.8
2020-04-02	24.9	22.0	24.78	23.53	760200.0	23.53
2020-04-01	25.75	24.73	25.11	25.04	220800.0	25.04
2020-03-31	25.98	24.08	24.2	25.86	401700.0	25.86
2020-03-30	25.02	23.89	24.15	24.07	595900.0	24.07
2020-03-27	26.25	23.38	25.99	24.0	1066800.0	24.0
2020-03-26	26.95	25.23	25.23	26.72	423000.0	26.72
2020-03-25	26.65	22.77	23.68	25.23	562100.0	25.23
2020-03-24	22.89	21.7	21.7	22.68	1041800.0	22.68
2020-03-23	22.36	20.42	22.17	21.06	586900.0	21.06
2020-03-20	23.69	21.93	22.44	22.21	522000.0	22.21
2020-03-19	22.28	21.13	21.97	21.83	649100.0	21.83
2020-03-18	22.27	21.31	21.73	22.15	1067700.0	22.15
2020-03-17	23.22	22.71	22.9	22.96	637600.0	22.96
2020-03-16	23.97	21.98	22.52	22.53	638700.0	22.53
2020-03-13	24.49	23.0	23.74	24.45	386300.0	24.45
2020-03-12	22.96	21.99	22.27	22.52	632600.0	22.52
2020-03-11	25.48	23.7	25.16	24.67	603400.0	24.67
2020-03-10	26.45	25.23	26.0	26.0	325200.0	26.0
2020-03-09	25.74	24.73	25.21	25.13	548800.0	25.13
2020-03-06	27.76	26.21	27.56	26.29	832400.0	26.29
2020-03-05	28.43	27.83	28.3	28.26	678600.0	28.26
2020-03-04	29.14	28.38	28.71	28.73	222100.0	28.73
2020-03-03	29.45	27.71	29.45	28.2	373400.0	28.2
2020-03-02	29.33	28.13	28.46	29.31	205900.0	29.31
2020-02-28	28.78	27.8	28.39	28.38	436900.0	28.38
2020-02-27	30.58	28.51	28.95	29.39	358800.0	29.39
2020-02-26	30.28	28.98	28.98	29.15	297800.0	29.15
2020-02-25	30.29	28.0	29.96	28.89	473600.0	28.89
2020-02-24	30.84	29.5	30.5	29.59	360400.0	29.59
2020-02-21	32.85	31.41	32.85	31.62	252600.0	31.62
2020-02-20	34.25	32.81	33.58	32.94	158200.0	32.94
2020-02-19	33.94	33.2	33.39	33.6	778800.0	33.6
2020-02-18	34.04	33.06	33.69	33.08	262500.0	33.08

名前	Noah Holdings Limited
ティッカー	NOAH
国	China
上場年	2010.0
セクター	Finance

Noah Holdings Limitedのデータ

Noah Holdings Limitedの基本情報

Noah Holdings Limitedの過去1年の値動き