Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share
BABA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.04% | 9.45M |
| Aug 7, 2026 | $127.61 | $128.62 | $126.07 | $128.41 | +1.26% | 6.06M |
| Aug 6, 2026 | $126.78 | $127.21 | $125.56 | $126.81 | -1.34% | 4.90M |
| Aug 5, 2026 | $130.65 | $130.99 | $128.22 | $128.53 | -0.36% | 9.55M |
| Aug 4, 2026 | $126.06 | $129.62 | $125.79 | $128.99 | +1.33% | 10.76M |
| Aug 3, 2026 | $126.60 | $129.50 | $126.04 | $127.30 | +4.13% | 14.60M |
| Jul 31, 2026 | $120.11 | $122.59 | $119.22 | $122.25 | +5.10% | 17.03M |
| Jul 30, 2026 | $114.00 | $116.33 | $112.94 | $116.32 | +1.12% | 7.92M |
| Jul 29, 2026 | $114.71 | $117.66 | $113.94 | $115.03 | -0.14% | 9.07M |
| Jul 28, 2026 | $114.71 | $115.99 | $113.55 | $115.19 | +0.17% | 6.43M |
| Jul 27, 2026 | $114.12 | $115.02 | $112.61 | $115.00 | +2.55% | 9.23M |
| Jul 24, 2026 | $112.79 | $113.33 | $111.66 | $112.14 | -1.68% | 6.94M |
| Jul 23, 2026 | $115.76 | $116.41 | $113.10 | $114.06 | -2.14% | 8.50M |
| Jul 22, 2026 | $116.23 | $116.83 | $115.14 | $116.56 | -1.20% | 7.09M |
| Jul 21, 2026 | $118.66 | $119.45 | $117.65 | $117.97 | -1.97% | 9.34M |
| Jul 20, 2026 | $118.91 | $121.86 | $117.87 | $120.34 | +4.67% | 14.75M |
| Jul 17, 2026 | $114.65 | $115.93 | $113.94 | $114.97 | -2.14% | 11.28M |
| Jul 16, 2026 | $118.48 | $119.94 | $117.42 | $117.49 | -0.17% | 9.65M |
| Jul 15, 2026 | $117.40 | $121.22 | $117.15 | $117.69 | +4.78% | 20.23M |
| Jul 14, 2026 | $112.95 | $113.35 | $111.23 | $112.32 | -0.03% | 8.27M |
| Jul 13, 2026 | $112.86 | $114.20 | $111.82 | $112.35 | +0.02% | 9.56M |
| Jul 10, 2026 | $113.24 | $115.58 | $112.01 | $112.33 | +1.07% | 16.16M |
| Jul 9, 2026 | $109.12 | $112.17 | $108.85 | $111.14 | +1.98% | 14.11M |
| Jul 8, 2026 | $107.60 | $109.82 | $105.65 | $108.98 | +11.05% | 38.87M |
| Jul 7, 2026 | $97.80 | $99.74 | $97.39 | $98.14 | +0.23% | 10.20M |
| Jul 6, 2026 | $97.41 | $98.03 | $96.37 | $97.91 | +1.84% | 8.95M |
| Jul 2, 2026 | $96.89 | $97.95 | $95.19 | $96.14 | -1.89% | 11.76M |
| Jul 1, 2026 | $95.60 | $99.46 | $95.53 | $97.99 | +2.09% | 11.89M |
| Jun 30, 2026 | $94.99 | $96.96 | $94.36 | $95.98 | +0.49% | 11.82M |
| Jun 29, 2026 | $96.14 | $97.47 | $94.40 | $95.51 | +0.74% | 21.08M |
| Jun 26, 2026 | $92.00 | $95.72 | $91.99 | $94.81 | -0.27% | 18.31M |
| Jun 25, 2026 | $97.68 | $98.10 | $94.71 | $95.07 | -4.74% | 20.25M |
| Jun 24, 2026 | $101.25 | $101.67 | $99.10 | $99.80 | -2.73% | 15.33M |
| Jun 23, 2026 | $102.38 | $103.54 | $101.83 | $102.60 | -2.26% | 11.34M |
| Jun 22, 2026 | $105.09 | $106.53 | $103.91 | $104.97 | -1.99% | 13.22M |
| Jun 18, 2026 | $106.49 | $107.37 | $105.51 | $107.10 | — | 14.60M |
