Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share$128.42V · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $361.76 | $371.11 | $360.09 | $369.59 | +1.07% | 7.50M |
| Aug 3, 2026 | $368.50 | $371.97 | $364.35 | $365.67 | -0.13% | 5.52M |
| Jul 31, 2026 | $363.76 | $366.88 | $360.10 | $366.13 | -0.04% | 7.83M |
| Jul 30, 2026 | $365.00 | $367.00 | $360.75 | $366.27 | -0.67% | 8.39M |
| Jul 29, 2026 | $357.00 | $373.97 | $355.48 | $368.73 | +0.58% | 11.29M |
| Jul 28, 2026 | $365.06 | $371.16 | $362.73 | $366.59 | +1.12% | 11.06M |
| Jul 27, 2026 | $359.35 | $363.66 | $358.25 | $362.53 | +1.91% | 6.63M |
| Jul 24, 2026 | $353.47 | $355.84 | $351.05 | $355.74 | +1.18% | 4.48M |
| Jul 23, 2026 | $352.05 | $352.05 | $348.50 | $351.60 | -0.51% | 4.18M |
| Jul 22, 2026 | $356.57 | $357.53 | $352.27 | $353.42 | -0.67% | 4.62M |
| Jul 21, 2026 | $356.99 | $359.12 | $354.69 | $355.82 | -1.32% | 6.03M |
| Jul 20, 2026 | $357.10 | $363.00 | $356.43 | $360.57 | +0.56% | 7.62M |
| Jul 17, 2026 | $363.57 | $364.63 | $357.00 | $358.56 | -1.80% | 7.40M |
| Jul 16, 2026 | $358.04 | $365.14 | $357.11 | $365.14 | +2.82% | 9.07M |
| Jul 15, 2026 | $354.00 | $360.43 | $349.12 | $355.14 | -0.25% | 8.85M |
| Jul 14, 2026 | $355.77 | $359.94 | $353.68 | $356.02 | -0.48% | 6.63M |
| Jul 13, 2026 | $351.73 | $359.49 | $351.05 | $357.75 | +2.52% | 9.96M |
| Jul 10, 2026 | $350.63 | $351.17 | $345.33 | $348.97 | +0.22% | 4.70M |
| Jul 9, 2026 | $345.30 | $348.50 | $344.42 | $348.20 | +0.19% | 6.61M |
| Jul 8, 2026 | $350.30 | $351.60 | $345.69 | $347.53 | -1.33% | 10.22M |
| Jul 7, 2026 | $348.39 | $356.08 | $346.92 | $352.20 | -1.41% | 7.33M |
| Jul 6, 2026 | $363.00 | $365.02 | $348.85 | $357.25 | -1.35% | 11.62M |
| Jul 2, 2026 | $352.51 | $362.13 | $352.51 | $362.13 | +3.15% | 9.82M |
| Jul 1, 2026 | $344.56 | $353.36 | $340.98 | $351.08 | +2.33% | 13.03M |
| Jun 30, 2026 | $341.76 | $344.29 | $339.08 | $343.09 | +0.42% | 7.96M |
| Jun 29, 2026 | $338.27 | $345.81 | $338.27 | $341.65 | +1.61% | 11.71M |
| Jun 26, 2026 | $332.24 | $339.72 | $331.44 | $336.23 | +1.73% | 16.72M |
| Jun 25, 2026 | $332.56 | $339.94 | $330.07 | $330.52 | -0.51% | 7.05M |
| Jun 24, 2026 | $329.00 | $334.80 | $327.22 | $332.23 | +1.14% | 8.20M |
| Jun 23, 2026 | $328.82 | $331.28 | $328.09 | $328.48 | +0.58% | 11.11M |
| Jun 22, 2026 | $328.33 | $333.00 | $325.86 | $326.60 | -0.20% | 15.13M |
| Jun 18, 2026 | $331.00 | $332.33 | $327.00 | $327.24 | -0.95% | 14.72M |
| Jun 17, 2026 | $333.50 | $336.82 | $329.97 | $330.38 | -0.82% | 6.90M |
| Jun 16, 2026 | $325.69 | $333.29 | $324.38 | $333.12 | +2.87% | 9.25M |
| Jun 15, 2026 | $323.36 | $326.44 | $322.75 | $323.82 | +0.44% | 6.80M |
| Jun 12, 2026 | $321.76 | $325.93 | $319.80 | $322.39 | +1.05% | 5.54M |
| Jun 11, 2026 | $322.00 | $323.71 | $317.96 | $319.05 | -1.21% | 5.96M |
| Jun 10, 2026 | $326.62 | $326.90 | $320.18 | $322.96 | -0.64% | 5.79M |
| Jun 9, 2026 | $318.66 | $325.49 | $317.00 | $325.05 | +1.68% | 6.34M |
| Jun 8, 2026 | $321.35 | $323.92 | $318.43 | $319.67 | -1.21% | 5.58M |
| Jun 5, 2026 | $322.40 | $325.98 | $320.97 | $323.57 | +1.06% | 7.18M |
| Jun 4, 2026 | $316.79 | $324.76 | $316.70 | $320.18 | +2.49% | 6.98M |
| Jun 3, 2026 | $317.65 | $317.65 | $309.00 | $312.40 | -1.55% | 8.99M |
| Jun 2, 2026 | $322.51 | $323.50 | $313.39 | $317.32 | -1.69% | 10.13M |
| Jun 1, 2026 | $327.26 | $327.86 | $318.68 | $322.77 | -1.10% | 10.08M |
| May 29, 2026 | $325.50 | $331.67 | $325.35 | $326.36 | +0.43% | 14.11M |
| May 28, 2026 | $326.01 | $327.08 | $320.90 | $324.95 | -0.81% | 8.11M |
| May 27, 2026 | $325.83 | $331.46 | $325.66 | $327.61 | +0.35% | 5.92M |
| May 26, 2026 | $326.46 | $328.50 | $324.51 | $326.48 | -0.73% | 8.71M |
| May 22, 2026 | $330.52 | $333.43 | $328.82 | $328.88 | -0.68% | 7.46M |
| May 21, 2026 | $329.84 | $332.52 | $327.24 | $331.12 | +0.11% | 7.03M |
| May 20, 2026 | $330.09 | $331.66 | $326.82 | $330.75 | +0.25% | 9.42M |
| May 19, 2026 | $333.33 | $335.17 | $329.49 | $329.91 | -0.82% | 12.86M |
| May 18, 2026 | $324.43 | $333.43 | $323.77 | $332.64 | +2.12% | 5.31M |
| May 15, 2026 | $324.00 | $329.01 | $323.84 | $325.75 | +1.00% | 6.05M |
| May 14, 2026 | $321.37 | $323.33 | $320.25 | $322.52 | +0.69% | 5.28M |
| May 13, 2026 | $323.79 | $325.42 | $319.80 | $320.31 | -1.87% | 7.95M |
| May 12, 2026 | $324.32 | $328.91 | $324.20 | $326.42 | +0.79% | 6.24M |
| May 11, 2026 | $319.10 | $325.18 | $318.01 | $323.86 | +1.59% | 9.59M |
| May 8, 2026 | $320.99 | $321.07 | $316.16 | $318.79 | — | 5.95M |
