Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share
BABA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $101.98 | $103.88 | $101.49 | $101.50 | +3.53% | 10.98M |
| Oct 30, 2026 | $98.73 | $99.23 | $97.48 | $98.04 | -1.51% | 8.39M |
| Oct 29, 2026 | $99.25 | $100.45 | $98.80 | $99.54 | -1.41% | 7.83M |
| Oct 28, 2026 | $101.18 | $101.29 | $99.80 | $100.96 | +0.72% | 8.41M |
| Oct 27, 2026 | $99.52 | $100.33 | $99.19 | $100.24 | -0.01% | 5.99M |
| Oct 26, 2026 | $99.84 | $100.90 | $99.57 | $100.25 | +0.61% | 7.69M |
| Oct 23, 2026 | $99.55 | $100.63 | $99.46 | $99.64 | -2.14% | 9.25M |
| Oct 22, 2026 | $101.00 | $103.30 | $100.71 | $101.82 | -2.48% | 12.60M |
| Oct 21, 2026 | $106.03 | $106.32 | $103.57 | $104.41 | -3.87% | 11.86M |
| Oct 20, 2026 | $107.00 | $109.24 | $106.69 | $108.61 | +0.04% | 6.71M |
| Oct 19, 2026 | $110.15 | $110.34 | $108.32 | $108.57 | -0.49% | 4.95M |
| Oct 16, 2026 | $111.70 | $112.18 | $108.58 | $109.11 | -1.82% | 6.79M |
| Oct 15, 2026 | $109.25 | $111.19 | $108.30 | $111.13 | -0.04% | 8.39M |
| Oct 14, 2026 | $111.89 | $112.73 | $109.91 | $111.17 | +0.29% | 8.61M |
| Oct 13, 2026 | $109.39 | $111.94 | $109.11 | $110.85 | +0.06% | 7.74M |
| Oct 12, 2026 | $110.14 | $110.96 | $109.41 | $110.78 | -0.53% | 6.81M |
| Oct 9, 2026 | $108.91 | $111.47 | $108.75 | $111.37 | +5.36% | 12.35M |
| Oct 8, 2026 | $108.25 | $109.39 | $104.75 | $105.70 | -1.21% | 11.58M |
| Oct 7, 2026 | $106.76 | $107.42 | $106.26 | $107.00 | -2.07% | 7.19M |
| Oct 6, 2026 | $110.16 | $110.16 | $108.05 | $109.26 | -1.39% | 7.39M |
| Oct 5, 2026 | $107.45 | $111.40 | $107.45 | $110.80 | +4.68% | 10.07M |
| Oct 2, 2026 | $106.38 | $106.98 | $105.00 | $105.85 | -1.49% | 7.87M |
| Oct 1, 2026 | $108.01 | $109.60 | $106.70 | $107.45 | -0.08% | 7.18M |
| Sep 30, 2026 | $108.60 | $108.90 | $107.54 | $107.54 | -0.19% | 6.46M |
| Sep 29, 2026 | $108.12 | $108.77 | $107.40 | $107.74 | -0.94% | 5.84M |
| Sep 28, 2026 | $109.64 | $110.12 | $108.76 | $108.76 | -0.89% | 5.88M |
| Sep 25, 2026 | $111.14 | $111.23 | $109.56 | $109.74 | -0.80% | 5.93M |
| Sep 24, 2026 | $111.61 | $111.98 | $110.12 | $110.63 | -0.15% | 7.45M |
| Sep 23, 2026 | $112.00 | $112.28 | $110.59 | $110.80 | -4.74% | 12.22M |
| Sep 22, 2026 | $120.15 | $120.40 | $116.06 | $116.31 | +0.48% | 14.79M |
| Sep 21, 2026 | $115.12 | $116.20 | $113.35 | $115.75 | +2.22% | 9.54M |
| Sep 18, 2026 | $110.99 | $113.77 | $110.85 | $113.24 | +4.33% | 13.25M |
| Sep 17, 2026 | $107.97 | $109.14 | $107.31 | $108.54 | +1.18% | 8.73M |
| Sep 16, 2026 | $108.60 | $108.63 | $106.64 | $107.27 | -1.89% | 7.35M |
| Sep 15, 2026 | $109.76 | $111.25 | $109.28 | $109.34 | +0.10% | 7.77M |
| Sep 14, 2026 | $108.28 | $110.44 | $107.83 | $109.23 | -0.06% | 6.95M |
| Sep 11, 2026 | $109.57 | $110.69 | $109.00 | $109.30 | +0.68% | 5.94M |
| Sep 10, 2026 | $108.63 | $109.19 | $107.72 | $108.56 | -0.77% | 6.62M |
| Sep 9, 2026 | $111.69 | $111.80 | $109.39 | $109.40 | -2.89% | 9.10M |
| Sep 8, 2026 | $112.56 | $113.12 | $111.27 | $112.66 | -0.51% | 6.97M |
| Sep 4, 2026 | $112.37 | $113.41 | $111.97 | $113.24 | +1.28% | 7.18M |
| Sep 3, 2026 | $110.39 | $112.06 | $109.67 | $111.81 | 0.00% | 8.60M |
| Sep 2, 2026 | $112.52 | $113.07 | $111.53 | $111.81 | -0.92% | 6.88M |
| Sep 1, 2026 | $112.18 | $113.86 | $112.07 | $112.85 | -1.03% | 9.87M |
| Aug 31, 2026 | $116.67 | $116.83 | $113.93 | $114.02 | -4.10% | 9.34M |
| Aug 28, 2026 | $117.06 | $119.76 | $116.85 | $118.90 | +2.23% | 9.68M |
| Aug 27, 2026 | $117.49 | $117.89 | $115.09 | $116.31 | -2.94% | 14.37M |
| Aug 26, 2026 | $119.34 | $121.40 | $119.34 | $119.83 | +0.33% | 12.88M |
| Aug 25, 2026 | $117.94 | $119.48 | $117.31 | $119.44 | +0.82% | 15.75M |
| Aug 24, 2026 | $116.90 | $120.47 | $116.40 | $118.47 | -0.73% | 23.93M |
| Aug 21, 2026 | $125.35 | $125.77 | $119.23 | $119.34 | -8.57% | 32.55M |
| Aug 20, 2026 | $123.47 | $130.62 | $121.88 | $130.53 | +1.26% | 28.10M |
| Aug 19, 2026 | $127.77 | $129.50 | $127.54 | $128.90 | +0.59% | 11.65M |
| Aug 18, 2026 | $127.76 | $128.79 | $126.34 | $128.15 | +2.76% | 12.81M |
| Aug 17, 2026 | $126.00 | $126.19 | $123.49 | $124.71 | +0.73% | 8.89M |
| Aug 14, 2026 | $122.79 | $124.96 | $122.35 | $123.81 | +1.35% | 8.22M |
| Aug 13, 2026 | $123.52 | $124.28 | $121.45 | $122.16 | -2.44% | 11.58M |
| Aug 12, 2026 | $125.33 | $125.76 | $123.70 | $125.22 | -2.06% | 9.23M |
| Aug 11, 2026 | $129.19 | $129.19 | $127.66 | $127.85 | -3.38% | 6.78M |
| Aug 10, 2026 | $128.62 | $132.57 | $128.12 | $132.32 | — | 9.45M |
