Stockscreener 앱 받기
10.44
1.36%
0.14
시장 영업 전:
10.52
0.08
+0.77%
Noah Holdings Ltd Adr 주식 (NOAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $10.52 | $10.28 | $0.24 | 99,808.0 | +1.36% |
| 2025-11-21 | $10.53 | $10.14 | $0.3929 | 116,085.0 | -2.09% |
| 2025-11-20 | $10.87 | $10.48 | $0.38 | 75,184.0 | -2.14% |
| 2025-11-19 | $10.77 | $10.57 | $0.20 | 79,954.0 | +0.47% |
| 2025-11-18 | $10.77 | $10.52 | $0.2455 | 94,365.0 | +0.28% |
| 2025-11-17 | $10.84 | $10.60 | $0.235 | 118,432.0 | -1.75% |
| 2025-11-14 | $11.06 | $10.80 | $0.26 | 59,938.0 | -1.90% |
| 2025-11-13 | $11.29 | $10.95 | $0.3416 | 129,089.0 | -1.25% |
| 2025-11-12 | $11.40 | $11.17 | $0.23 | 62,298.0 | -1.15% |
| 2025-11-11 | $11.40 | $11.27 | $0.135 | 83,021.0 | +0.27% |
| 2025-11-10 | $11.39 | $11.21 | $0.18 | 96,896.0 | +1.71% |
| 2025-11-07 | $11.18 | $10.96 | $0.22 | 51,891.0 | -0.18% |
| 2025-11-06 | $11.24 | $11.08 | $0.16 | 103,417.0 | -0.27% |
| 2025-11-05 | $11.22 | $11.06 | $0.1575 | 33,811.0 | +1.18% |
| 2025-11-04 | $11.12 | $10.99 | $0.135 | 61,066.0 | -1.69% |
| 2025-11-03 | $11.29 | $11.09 | $0.20 | 80,182.0 | -0.53% |
| 2025-10-31 | $11.55 | $11.27 | $0.28 | 96,552.0 | +0.00% |
| 2025-10-30 | $11.54 | $11.20 | $0.345 | 68,404.0 | -0.53% |
| 2025-10-29 | $11.61 | $11.29 | $0.32 | 102,093.0 | -1.90% |
| 2025-10-28 | $11.76 | $11.55 | $0.21 | 58,283.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.40 | $10.14 | $1.26 | 1,445,245.0 | -7.53% |
| 2025-10 | $12.43 | $10.89 | $1.54 | 2,878,949.0 | -2.59% |
| 2025-09 | $12.84 | $11.01 | $1.83 | 7,657,156.0 | -6.91% |
| 2025-08 | $12.64 | $11.31 | $1.33 | 2,726,500.0 | +2.47% |
| 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% |
0.10%
0.34%
자본화:
|
볼륨(24시간):