Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share$128.42PDD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $89.44 | $91.28 | $89.20 | $91.03 | +0.98% | 6.32M |
| Aug 3, 2026 | $90.00 | $90.50 | $89.15 | $90.15 | +1.80% | 6.43M |
| Jul 31, 2026 | $87.63 | $88.67 | $86.63 | $88.56 | +1.28% | 4.26M |
| Jul 30, 2026 | $86.54 | $87.53 | $85.75 | $87.44 | -1.00% | 5.90M |
| Jul 29, 2026 | $85.60 | $89.71 | $85.31 | $88.32 | +3.05% | 11.71M |
| Jul 28, 2026 | $85.00 | $86.34 | $84.99 | $85.71 | +1.01% | 4.12M |
| Jul 27, 2026 | $84.20 | $85.75 | $83.23 | $84.85 | +2.65% | 6.17M |
| Jul 24, 2026 | $83.06 | $83.10 | $82.06 | $82.66 | -0.77% | 4.95M |
| Jul 23, 2026 | $83.25 | $83.89 | $82.06 | $83.30 | -0.35% | 4.54M |
| Jul 22, 2026 | $84.13 | $84.66 | $83.03 | $83.59 | -1.46% | 4.36M |
| Jul 21, 2026 | $85.97 | $86.30 | $84.56 | $84.83 | -1.42% | 4.74M |
| Jul 20, 2026 | $84.96 | $86.83 | $84.40 | $86.05 | +2.27% | 6.24M |
| Jul 17, 2026 | $84.33 | $84.75 | $83.50 | $84.14 | -2.93% | 10.52M |
| Jul 16, 2026 | $86.68 | $87.76 | $86.38 | $86.68 | +1.10% | 8.32M |
| Jul 15, 2026 | $84.69 | $87.28 | $84.67 | $85.74 | +2.18% | 7.10M |
| Jul 14, 2026 | $84.50 | $85.38 | $83.72 | $83.91 | -0.77% | 8.89M |
| Jul 13, 2026 | $84.90 | $85.19 | $84.31 | $84.56 | -0.67% | 8.05M |
| Jul 10, 2026 | $86.36 | $87.53 | $85.08 | $85.13 | -0.87% | 4.29M |
| Jul 9, 2026 | $83.58 | $85.99 | $83.27 | $85.88 | +1.35% | 4.63M |
| Jul 8, 2026 | $83.97 | $85.28 | $83.58 | $84.74 | +2.68% | 8.25M |
| Jul 7, 2026 | $83.03 | $83.87 | $82.13 | $82.53 | -1.44% | 5.98M |
| Jul 6, 2026 | $82.45 | $85.00 | $82.17 | $83.74 | +1.64% | 8.33M |
| Jul 2, 2026 | $81.19 | $83.34 | $80.80 | $82.39 | -0.16% | 8.49M |
| Jul 1, 2026 | $76.65 | $82.89 | $76.63 | $82.52 | +8.18% | 10.21M |
| Jun 30, 2026 | $75.98 | $77.72 | $75.95 | $76.28 | -0.34% | 5.66M |
| Jun 29, 2026 | $77.74 | $77.88 | $75.50 | $76.54 | -0.01% | 6.73M |
| Jun 26, 2026 | $72.04 | $76.71 | $71.94 | $76.55 | +4.43% | 11.32M |
| Jun 25, 2026 | $74.94 | $75.66 | $73.25 | $73.30 | -3.22% | 15.68M |
| Jun 24, 2026 | $75.67 | $76.82 | $75.42 | $75.74 | -1.07% | 7.94M |
| Jun 23, 2026 | $76.95 | $77.50 | $75.70 | $76.56 | -1.98% | 9.09M |
| Jun 22, 2026 | $78.57 | $79.50 | $77.79 | $78.11 | -1.82% | 8.47M |
| Jun 18, 2026 | $79.31 | $79.80 | $78.51 | $79.56 | -0.38% | 11.03M |
| Jun 17, 2026 | $81.07 | $82.11 | $79.60 | $79.86 | -2.12% | 5.45M |
| Jun 16, 2026 | $82.20 | $82.34 | $80.82 | $81.59 | -2.35% | 7.93M |
| Jun 15, 2026 | $81.56 | $84.44 | $81.41 | $83.55 | +2.44% | 7.59M |
| Jun 12, 2026 | $81.86 | $82.28 | $80.43 | $81.56 | +0.32% | 6.13M |
| Jun 11, 2026 | $80.42 | $81.47 | $78.87 | $81.30 | -0.64% | 10.19M |
| Jun 10, 2026 | $81.75 | $82.69 | $81.00 | $81.82 | -0.13% | 5.68M |
| Jun 9, 2026 | $83.16 | $83.34 | $81.60 | $81.93 | -0.84% | 7.16M |
| Jun 8, 2026 | $84.75 | $85.02 | $82.14 | $82.62 | -2.88% | 9.42M |
| Jun 5, 2026 | $85.17 | $86.60 | $84.97 | $85.07 | -0.94% | 7.42M |
| Jun 4, 2026 | $85.58 | $87.16 | $84.77 | $85.88 | +0.56% | 7.07M |
| Jun 3, 2026 | $87.40 | $87.40 | $84.80 | $85.40 | -3.15% | 10.76M |
| Jun 2, 2026 | $89.81 | $90.09 | $87.83 | $88.18 | +1.08% | 8.92M |
| Jun 1, 2026 | $83.83 | $88.24 | $83.20 | $87.24 | +3.32% | 14.08M |
| May 29, 2026 | $83.03 | $85.82 | $82.20 | $84.44 | +1.70% | 35.21M |
| May 28, 2026 | $84.30 | $84.48 | $81.56 | $83.03 | -4.13% | 27.54M |
| May 27, 2026 | $88.69 | $88.69 | $83.61 | $86.61 | -10.38% | 40.36M |
| May 26, 2026 | $95.00 | $97.97 | $94.50 | $96.64 | +2.24% | 9.27M |
| May 22, 2026 | $93.01 | $95.15 | $92.57 | $94.52 | -3.34% | 12.63M |
| May 21, 2026 | $96.57 | $97.90 | $95.70 | $97.79 | -0.37% | 5.84M |
| May 20, 2026 | $97.14 | $98.40 | $96.72 | $98.15 | +0.83% | 5.41M |
| May 19, 2026 | $95.06 | $97.55 | $94.97 | $97.34 | +2.50% | 6.23M |
| May 18, 2026 | $95.83 | $95.88 | $94.13 | $94.97 | -0.90% | 5.65M |
| May 15, 2026 | $95.25 | $95.92 | $93.81 | $95.83 | +0.26% | 6.98M |
| May 14, 2026 | $97.81 | $98.91 | $95.41 | $95.58 | -4.04% | 7.61M |
| May 13, 2026 | $95.75 | $101.13 | $95.60 | $99.60 | +4.04% | 10.70M |
| May 12, 2026 | $98.62 | $98.74 | $95.44 | $95.73 | -3.11% | 8.12M |
| May 11, 2026 | $98.58 | $99.54 | $98.00 | $98.80 | +0.02% | 5.59M |
| May 8, 2026 | $100.82 | $101.43 | $98.57 | $98.78 | — | 6.68M |
