Stockscreener 앱 받기
11.70
3.94%
-0.48
시간 외 거래:
11.70
Noah Holdings Ltd Adr 주식 (NOAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $12.22 | $11.67 | $0.55 | 64,086.0 | -3.94% |
| 2025-08-08 | $12.29 | $12.07 | $0.22 | 49,715.0 | -0.16% |
| 2025-08-07 | $12.31 | $12.15 | $0.1569 | 86,195.0 | +0.91% |
| 2025-08-06 | $12.17 | $11.91 | $0.26 | 82,199.0 | +0.42% |
| 2025-08-05 | $12.18 | $11.98 | $0.20 | 63,415.0 | -0.33% |
| 2025-08-04 | $12.33 | $12.03 | $0.3034 | 82,899.0 | +1.77% |
| 2025-08-01 | $12.13 | $11.69 | $0.44 | 74,673.0 | -2.30% |
| 2025-07-31 | $12.25 | $12.07 | $0.1835 | 68,129.0 | -0.25% |
| 2025-07-30 | $12.38 | $12.10 | $0.285 | 59,593.0 | -1.85% |
| 2025-07-29 | $12.55 | $12.26 | $0.29 | 89,536.0 | -0.72% |
| 2025-07-28 | $12.57 | $12.25 | $0.325 | 100,267.0 | +0.56% |
| 2025-07-25 | $12.48 | $12.33 | $0.1526 | 58,104.0 | -0.16% |
| 2025-07-24 | $12.60 | $12.26 | $0.335 | 72,910.0 | -0.64% |
| 2025-07-23 | $12.56 | $12.47 | $0.09 | 49,255.0 | +2.29% |
| 2025-07-22 | $12.27 | $11.96 | $0.31 | 69,264.0 | +0.66% |
| 2025-07-21 | $12.40 | $12.17 | $0.23 | 88,824.0 | -0.57% |
| 2025-07-18 | $12.32 | $12.00 | $0.32 | 61,481.0 | +1.24% |
| 2025-07-17 | $12.15 | $11.85 | $0.305 | 52,403.0 | +0.17% |
| 2025-07-16 | $12.08 | $11.75 | $0.33 | 52,902.0 | +1.86% |
| 2025-07-15 | $12.15 | $11.82 | $0.33 | 88,484.0 | -0.84% |
Noah Holdings Ltd Adr 주식 (NOAH) 연도별 가격 이력
이 심층 분석에서는 Noah Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NOAH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Noah Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Noah Holdings Ltd Adr 주식 (NOAH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.33 | $11.67 | $0.6634 | 567,268.0 | -3.70% |
| 2025-07 | $12.64 | $11.13 | $1.51 | 2,244,998.0 | +1.76% |
| 2025-06 | $12.67 | $10.08 | $2.59 | 5,396,109.0 | +15.81% |
| 2025-05 | $10.91 | $9.22 | $1.69 | 1,709,358.0 | +12.19% |
| 2025-04 | $9.67 | $7.67 | $2.00 | 3,224,518.0 | -2.75% |
| 2025-03 | $11.67 | $9.42 | $2.25 | 1,870,988.0 | -16.52% |
| 2025-02 | $12.25 | $10.47 | $1.78 | 1,864,822.0 | +6.99% |
| 2025-01 | $11.68 | $9.86 | $1.82 | 1,655,583.0 | -9.65% |
Noah Holdings Ltd Adr 주식 (NOAH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.30 | $11.25 | $2.05 | 3,837,125.0 | -12.12% |
| 2024-11 | $13.28 | $11.33 | $1.95 | 1,719,118.0 | +6.49% |
| 2024-10 | $14.90 | $11.91 | $2.99 | 5,970,831.0 | -0.08% |
| 2024-09 | $13.15 | $8.03 | $5.12 | 4,997,888.0 | +48.91% |
| 2024-08 | $8.80 | $7.21 | $1.59 | 4,552,849.0 | +6.84% |
| 2024-07 | $10.53 | $7.14 | $3.39 | 6,206,346.0 | -19.69% |
| 2024-06 | $10.80 | $9.50 | $1.30 | 4,877,232.0 | -6.49% |
| 2024-05 | $15.44 | $10.21 | $5.23 | 4,928,390.0 | -17.90% |
| 2024-04 | $13.59 | $11.40 | $2.19 | 3,078,303.0 | +9.97% |
| 2024-03 | $12.03 | $9.90 | $2.13 | 5,075,010.0 | +2.79% |
| 2024-02 | $12.29 | $11.08 | $1.21 | 1,608,423.0 | -5.76% |
| 2024-01 | $13.78 | $11.21 | $2.57 | 1,547,540.0 | -14.55% |
Noah Holdings Ltd Adr 주식 (NOAH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.18 | $12.27 | $2.91 | 1,388,480.0 | +7.72% |
| 2023-11 | $13.86 | $11.12 | $2.74 | 921,551.0 | +12.06% |
| 2023-10 | $12.87 | $10.88 | $1.99 | 964,894.0 | -8.26% |
| 2023-09 | $14.61 | $11.50 | $3.11 | 1,366,989.0 | -10.35% |
| 2023-08 | $15.28 | $11.65 | $3.63 | 1,507,984.0 | -8.61% |
| 2023-07 | $15.83 | $13.04 | $2.79 | 1,053,639.0 | +8.10% |
| 2023-06 | $17.39 | $13.84 | $3.55 | 1,344,226.0 | -9.28% |
| 2023-05 | $16.41 | $14.23 | $2.18 | 1,241,257.0 | -2.14% |
| 2023-04 | $17.13 | $15.70 | $1.43 | 1,053,370.0 | -4.17% |
| 2023-03 | $20.33 | $16.11 | $4.22 | 1,684,061.0 | -11.54% |
| 2023-02 | $21.53 | $18.34 | $3.19 | 2,605,901.0 | -1.16% |
| 2023-01 | $19.78 | $15.63 | $4.15 | 1,652,044.0 | +22.13% |
1.13%
0.00%
자본화:
|
볼륨(24시간):