Alibaba ADR

BABA
🏛️ mexico →
3,164.12
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 3,220.47 3,220.47 3,136.49 3,164.12 0.0M
2025-09-24 3,159.00 3,250.00 3,155.00 3,246.26 0.0M
2025-09-23 3,227.20 3,313.98 3,214.55 3,259.77 0.0M
2025-09-22 3,077.00 3,077.00 2,985.99 2,991.60 0.0M
2025-09-21 3,004.80 3,069.00 3,004.80 3,004.38 0.0M
2025-09-18 3,044.86 3,050.00 2,994.67 3,013.29 0.0M
2025-09-17 3,058.00 3,058.00 2,952.40 2,984.05 0.0M
2025-09-15 2,938.07 2,938.07 2,885.40 2,898.51 0.0M
2025-09-12 2,871.99 2,871.99 2,822.10 2,861.40 0.0M
2025-09-11 2,750.00 2,900.00 2,750.00 2,872.34 0.0M
2025-09-10 2,741.50 2,741.50 2,663.04 2,675.17 0.0M
2025-09-09 2,700.00 2,750.00 2,700.00 2,734.72 0.0M
2025-09-08 2,595.00 2,626.88 2,588.25 2,613.45 0.0M
2025-09-05 2,468.03 2,536.24 2,468.03 2,537.05 0.0M
2025-09-04 2,515.00 2,515.00 2,441.88 2,455.00 0.0M
2025-09-03 2,595.88 2,595.88 2,541.76 2,553.07 0.0M
2025-09-02 2,572.00 2,595.91 2,502.45 2,587.56 0.0M
2025-09-01 2,517.00 2,620.00 2,517.00 2,573.74 0.0M
2025-08-29 2,399.00 2,538.00 2,399.00 2,514.58 0.0M
2025-08-28 2,250.00 2,258.62 2,200.00 2,231.72 0.0M
2025-08-27 2,266.25 2,284.75 2,266.25 2,284.74 0.0M
2025-08-26 2,344.00 2,344.00 2,310.01 2,316.19 0.0M
2025-08-25 2,321.99 2,349.00 2,305.00 2,327.17 0.0M
2025-08-22 2,279.76 2,292.15 2,270.91 2,286.52 0.0M
2025-08-21 2,228.55 2,228.55 2,217.81 2,216.97 0.0M
2025-08-20 2,244.40 2,255.26 2,233.00 2,244.00 0.0M
2025-08-19 2,302.30 2,309.58 2,259.50 2,260.01 0.0M
2025-08-18 2,273.01 2,311.40 2,269.54 2,275.77 0.0M
2025-08-15 2,279.76 2,285.00 2,262.00 2,270.33 0.0M
2025-08-14 2,335.00 2,335.00 2,288.79 2,300.00 0.0M
2025-08-13 2,300.01 2,369.64 2,300.01 2,362.17 0.0M
2025-08-12 2,203.73 2,280.00 2,201.50 2,278.46 0.0M
2025-08-11 2,244.05 2,250.00 2,201.70 2,232.12 0.0M
2025-08-08 2,210.00 2,241.00 2,204.00 2,243.89 0.0M
2025-08-07 2,259.00 2,270.00 2,233.80 2,254.25 0.0M
2025-08-06 2,203.25 2,259.25 2,189.98 2,257.00 0.0M
2025-08-05 2,207.20 2,207.20 2,191.00 2,191.68 0.0M
2025-08-04 2,205.00 2,230.00 2,196.57 2,219.06 0.0M
2025-08-01 2,270.00 2,270.00 2,200.00 2,204.70 0.0M
2025-07-31 2,229.37 2,279.76 2,229.37 2,262.00 0.0M
2025-07-30 2,237.00 2,242.87 2,205.28 2,206.07 0.0M
2025-07-29 2,291.16 2,292.99 2,234.43 2,236.87 0.0M
2025-07-28 2,285.00 2,305.00 2,280.18 2,290.60 0.0M
2025-07-25 2,226.00 2,232.00 2,224.76 2,227.90 0.0M
2025-07-24 2,275.50 2,275.50 2,240.42 2,249.99 0.0M
2025-07-23 2,280.00 2,300.00 2,262.60 2,271.35 0.0M
2025-07-22 2,253.60 2,263.23 2,224.80 2,249.46 0.0M
2025-07-21 2,239.99 2,280.00 2,222.84 2,240.00 0.0M
2025-07-18 2,225.00 2,282.60 2,225.00 2,251.14 0.0M
2025-07-17 2,191.00 2,220.00 2,184.99 2,198.32 0.0M
2025-07-16 2,172.00 2,174.30 2,143.68 2,168.91 0.0M
2025-07-15 2,126.00 2,210.55 2,126.00 2,200.70 0.0M
2025-07-14 1,989.01 2,035.20 1,989.01 2,028.39 0.0M
2025-07-11 1,998.62 2,005.00 1,985.55 1,989.00 0.0M
2025-07-10 1,950.00 1,986.00 1,950.00 1,989.71 0.0M
2025-07-09 2,000.00 2,000.00 1,928.00 1,938.78 0.0M
2025-07-08 2,025.00 2,038.38 2,009.00 2,008.77 0.0M
2025-07-07 2,010.00 2,010.42 1,978.00 1,978.96 0.0M
2025-07-04 2,018.70 2,040.00 2,018.70 2,028.01 0.0M
2025-07-03 2,070.00 2,110.00 2,016.00 2,033.00 0.0M
2025-07-02 2,139.99 2,139.99 2,073.00 2,075.19 0.0M
2025-07-01 2,121.60 2,148.80 2,121.60 2,138.01 0.0M
2025-06-30 2,154.00 2,154.00 2,105.00 2,124.56 0.0M
2025-06-27 2,170.57 2,177.00 2,143.12 2,147.41 0.0M
2025-06-26 2,164.75 2,164.75 2,145.00 2,149.23 0.0M
2025-06-25 2,226.78 2,226.78 2,160.00 2,164.76 0.0M
2025-06-24 2,180.00 2,229.88 2,180.00 2,223.32 0.0M
2025-06-23 2,155.58 2,165.96 2,136.55 2,157.98 0.0M
2025-06-20 2,173.00 2,173.00 2,162.50 2,162.60 0.0M
2025-06-19 2,166.00 2,166.00 2,166.00 2,155.00 0.0M
2025-06-18 2,163.00 2,168.25 2,150.00 2,157.06 0.0M
2025-06-17 2,203.25 2,203.25 2,187.50 2,189.03 0.0M
2025-06-16 2,160.00 2,201.00 2,160.00 2,196.44 0.0M
2025-06-13 2,185.00 2,185.92 2,127.85 2,127.84 0.0M
2025-06-12 2,196.33 2,211.10 2,194.10 2,209.21 0.0M
2025-06-11 2,313.00 2,313.00 2,258.04 2,276.67 0.0M
2025-06-10 2,290.00 2,323.60 2,290.00 2,322.00 0.0M
2025-06-09 2,308.00 2,323.00 2,301.00 2,315.53 0.0M
2025-06-06 2,274.24 2,286.82 2,268.00 2,282.10 0.0M
2025-06-05 2,300.00 2,323.16 2,289.33 2,297.42 0.0M
2025-06-04 2,248.00 2,297.46 2,248.00 2,296.72 0.0M
2025-06-03 2,208.80 2,225.00 2,208.80 2,211.00 0.0M
2025-06-02 2,310.00 2,310.00 2,185.95 2,205.25 0.0M
2025-05-30 2,222.22 2,222.22 2,182.86 2,212.70 0.0M
2025-05-29 2,280.59 2,280.59 2,254.94 2,261.75 0.0M
2025-05-28 2,263.00 2,279.76 2,261.36 2,268.66 0.0M
2025-05-27 2,295.24 2,310.00 2,289.66 2,303.21 0.0M
2025-05-26 2,319.92 2,319.92 2,319.92 2,319.92 0.0M
2025-05-23 2,320.00 2,333.75 2,316.16 2,319.92 0.0M
2025-05-22 2,371.00 2,371.00 2,340.00 2,346.74 0.0M
2025-05-21 2,406.25 2,406.25 2,385.00 2,387.93 0.0M
2025-05-20 2,406.43 2,411.40 2,394.43 2,411.38 0.0M
2025-05-19 2,395.00 2,395.00 2,327.04 2,371.21 0.0M
2025-05-16 2,443.38 2,445.00 2,400.92 2,409.36 0.0M
2025-05-15 2,465.00 2,465.00 2,390.00 2,409.56 0.0M
2025-05-14 2,591.20 2,600.70 2,575.00 2,586.43 0.0M
2025-05-13 2,587.11 2,589.60 2,558.86 2,554.95 0.0M
2025-05-12 2,464.47 2,620.80 2,464.47 2,599.23 0.0M
2025-05-09 2,464.47 2,464.47 2,444.77 2,443.00 0.0M
2025-05-08 2,428.07 2,474.26 2,428.07 2,465.85 0.0M
2025-05-07 2,450.00 2,450.00 2,412.00 2,428.07 0.0M
2025-05-06 2,500.00 2,550.00 2,500.00 2,512.82 0.0M
2025-05-05 2,484.41 2,495.00 2,480.00 2,488.11 0.0M
2025-05-02 2,410.00 2,475.00 2,410.00 2,471.88 0.0M
2025-04-30 2,350.00 2,352.00 2,311.98 2,340.99 0.0M
2025-04-29 2,319.42 2,343.60 2,319.42 2,331.33 0.0M
2025-04-28 2,351.88 2,351.88 2,299.24 2,315.20 0.0M
2025-04-25 2,339.37 2,351.13 2,330.02 2,345.49 0.0M
2025-04-24 2,346.79 2,346.79 2,313.19 2,324.44 0.0M
2025-04-23 2,291.89 2,410.00 2,291.89 2,336.88 0.0M
2025-04-22 2,220.00 2,278.00 2,220.00 2,274.92 0.0M
2025-04-21 2,125.92 2,165.13 2,110.44 2,164.00 0.0M
2025-04-16 2,165.00 2,199.15 2,110.46 2,131.58 0.0M
2025-04-15 2,289.00 2,289.00 2,245.41 2,260.14 0.0M
2025-04-14 2,230.00 2,324.00 2,230.00 2,293.00 0.0M
2025-04-11 2,113.56 2,189.00 2,085.95 2,182.39 0.0M
2025-04-10 2,185.00 2,196.40 2,080.39 2,122.51 0.0M
2025-04-04 2,500.00 2,500.00 2,288.66 2,383.39 0.0M
2025-04-03 2,555.00 2,589.30 2,549.40 2,564.60 0.0M
2025-04-02 2,695.00 2,695.00 2,650.33 2,655.88 0.0M
2025-04-01 2,731.00 2,731.00 2,690.00 2,701.12 0.0M
2025-03-31 2,680.00 2,706.48 2,650.00 2,706.62 0.0M
2025-03-28 2,721.40 2,721.40 2,690.60 2,695.67 0.0M
2025-03-27 2,707.23 2,783.91 2,707.23 2,757.97 0.0M
2025-03-26 2,641.21 2,706.03 2,641.21 2,660.47 0.0M
2025-03-25 2,680.00 2,715.12 2,654.64 2,662.94 0.0M
2025-03-24 2,706.84 2,722.17 2,699.05 2,699.12 0.0M
2025-03-21 2,742.61 2,756.00 2,724.00 2,731.55 0.0M
2025-03-20 2,830.00 2,830.00 2,749.82 2,757.75 0.0M
2025-03-19 2,894.00 2,894.00 2,860.21 2,872.00 0.0M
2025-03-18 2,920.00 2,936.00 2,845.00 2,858.09 0.0M
2025-03-14 2,800.20 2,813.00 2,775.00 2,805.00 0.0M
2025-03-13 2,742.61 2,800.00 2,742.61 2,779.42 0.0M
2025-03-12 2,799.00 2,799.00 2,736.00 2,769.79 0.0M
2025-03-11 2,802.00 2,851.21 2,772.00 2,821.30 0.0M
2025-03-10 2,804.19 2,804.19 2,673.00 2,688.64 0.0M
2025-03-07 2,890.01 2,932.00 2,837.50 2,864.39 0.0M
2025-03-06 2,880.88 2,937.86 2,806.00 2,826.81 0.0M
2025-03-05 2,763.00 2,883.77 2,740.00 2,880.88 0.0M
2025-03-04 2,670.00 2,732.00 2,656.00 2,725.79 0.0M
2025-03-03 2,731.10 2,741.70 2,690.00 2,689.65 0.0M
2025-02-28 2,690.70 2,736.10 2,690.70 2,711.65 0.0M
2025-02-27 2,834.00 2,865.00 2,789.83 2,803.65 0.0M
2025-02-26 2,800.01 2,902.12 2,800.01 2,845.20 0.0M
2025-02-25 2,660.01 2,755.00 2,660.01 2,729.99 0.0M
2025-02-24 2,790.00 2,790.00 2,632.34 2,639.85 0.0M
2025-02-21 2,850.01 2,950.00 2,850.01 2,934.62 0.0M
2025-02-20 2,722.02 2,941.68 2,686.24 2,766.26 0.1M
2025-02-19 2,580.00 2,601.00 2,559.79 2,560.88 0.0M
2025-02-18 2,590.00 2,610.00 2,551.26 2,565.65 0.0M
2025-02-17 2,544.00 2,600.00 2,544.00 2,587.55 0.0M
2025-02-14 2,550.00 2,566.00 2,450.00 2,524.45 0.0M
2025-02-13 2,400.00 2,440.00 2,396.12 2,430.95 0.0M
2025-02-12 2,331.25 2,450.00 2,331.25 2,426.66 0.0M
2025-02-11 2,300.00 2,377.28 2,300.00 2,315.14 0.0M
2025-02-10 2,202.00 2,295.00 2,202.00 2,290.51 0.0M
2025-02-06 2,076.00 2,077.96 2,045.01 2,050.57 0.0M
2025-02-05 2,075.00 2,098.00 2,042.72 2,042.00 0.0M
2025-02-04 2,055.00 2,121.23 2,051.14 2,097.97 0.0M
2025-01-31 2,118.00 2,118.00 2,033.20 2,045.08 0.0M
2025-01-30 1,988.00 2,117.88 1,988.00 2,100.02 0.0M
2025-01-29 2,021.00 2,077.70 1,982.00 1,984.11 0.0M
2025-01-28 1,858.00 1,983.19 1,858.00 1,976.79 0.0M
2025-01-27 1,870.00 1,890.00 1,839.00 1,861.00 0.0M
2025-01-24 1,754.80 1,806.00 1,748.60 1,806.00 0.0M
2025-01-23 1,747.00 1,752.00 1,739.00 1,752.03 0.0M
2025-01-22 1,742.20 1,771.00 1,740.00 1,770.07 0.0M
2025-01-21 1,795.00 1,795.00 1,758.40 1,766.50 0.0M
2025-01-20 1,780.00 1,780.00 1,770.00 1,769.75 0.0M
2025-01-17 1,718.00 1,774.15 1,718.00 1,770.00 0.0M
2025-01-16 1,700.00 1,719.90 1,696.10 1,717.16 0.0M
2025-01-15 1,687.50 1,693.00 1,682.00 1,687.67 0.0M
2025-01-14 1,683.00 1,683.00 1,675.00 1,675.00 0.0M
2025-01-13 1,675.00 1,677.87 1,670.00 1,670.00 0.0M
2025-01-10 1,700.00 1,700.00 1,668.66 1,669.99 0.0M
2025-01-09 1,697.26 1,728.00 1,697.26 1,725.00 0.0M
2025-01-08 1,702.00 1,708.39 1,700.00 1,708.67 0.0M
2025-01-07 1,721.66 1,725.00 1,711.09 1,714.47 0.0M
2025-01-06 1,759.68 1,759.68 1,734.30 1,741.00 0.0M
2025-01-03 1,800.00 1,800.00 1,755.01 1,764.48 0.0M
2025-01-02 1,756.87 1,760.00 1,745.00 1,748.50 0.0M