Alibaba Group Holding Limited
BABANYSEConsumer Cyclical● Active
$120.07
$-0.99(-0.82%)
Market Cap$280.2B
P/E Ratio—
52W High$192.67
52W Low$103.71
Alibaba Group Holding Limited（BABA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
baba · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$230.89
Jun 28, 2021
-48.0% from here
5-Year Low5Y
$58.01
Oct 24, 2022
+107.0% from low
IPO Priceadj.
$93.89
Sep 19, 2014
+27.9% since IPO
1 Year Ago
$121.48
Jun 9, 2025
-1.2% in 1Y
5 Years Ago
$215.82
Jun 8, 2021
-44.4% in 5Y
10 Years Ago
$77.64
Jun 8, 2016
+54.6% in 10Y
Historical Price Data · BABA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $121.76 | $122.36 | $119.72 | $120.41 | $120.41 | 5.8M | -1.11% |
| Jun 5, 2026 | $125.01 | $125.23 | $120.46 | $121.06 | $121.06 | 12.2M | -3.16% |
| Jun 4, 2026 | $126.62 | $128.17 | $125.94 | $125.95 | $125.95 | 6.9M | -0.53% |
| Jun 3, 2026 | $128.76 | $128.89 | $126.83 | $127.21 | $127.21 | 8.6M | -1.20% |
| Jun 2, 2026 | $132.25 | $134.09 | $130.52 | $130.82 | $130.82 | 15.4M | -1.08% |
| Jun 1, 2026 | $124.20 | $126.35 | $123.99 | $125.40 | $125.40 | 9.3M | +0.97% |
| May 29, 2026 | $124.39 | $125.04 | $123.43 | $124.22 | $124.22 | 12.5M | -0.14% |
| May 28, 2026 | $124.72 | $126.57 | $123.54 | $126.16 | $126.16 | 11.5M | +1.15% |
| May 27, 2026 | $126.32 | $129.00 | $126.25 | $127.76 | $127.76 | 8.3M | +1.14% |
| May 26, 2026 | $130.10 | $130.24 | $129.07 | $129.47 | $129.47 | 5.6M | -0.48% |
| May 22, 2026 | $126.93 | $130.75 | $126.93 | $130.00 | $130.00 | 11.9M | +2.42% |
| May 21, 2026 | $129.55 | $131.76 | $128.09 | $131.47 | $131.47 | 12.6M | +1.48% |
| May 20, 2026 | $135.86 | $135.89 | $132.73 | $134.47 | $134.47 | 7.0M | -1.02% |
| May 19, 2026 | $135.35 | $136.78 | $134.79 | $135.64 | $135.64 | 11.1M | +0.21% |
| May 18, 2026 | $133.95 | $134.88 | $132.57 | $133.26 | $133.26 | 10.4M | -0.52% |
| May 15, 2026 | $135.88 | $135.88 | $131.95 | $132.59 | $132.59 | 18.0M | -2.42% |
| May 14, 2026 | $140.98 | $143.98 | $138.61 | $141.12 | $141.12 | 19.4M | +0.10% |
| May 13, 2026 | $132.06 | $146.87 | $130.33 | $145.81 | $145.81 | 40.2M | +10.41% |
| May 12, 2026 | $136.49 | $136.97 | $133.82 | $134.78 | $134.78 | 16.1M | -1.25% |
| May 11, 2026 | $137.66 | $138.85 | $136.22 | $137.30 | $137.30 | 9.9M | -0.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BABA
Jan 1 → Dec 31 · 6 years2026-21.1%$152.62 → $120.41
-21.1%
2025+73.7%$84.39 → $146.58
+73.7%
2024+11.5%$76.05 → $84.79
+11.5%
2023-14.9%$91.11 → $77.51
-14.9%
2022-26.2%$119.38 → $88.09
-26.2%
2021-44.8%$215.21 → $118.79
-44.8%
Best Year2025 · +73.7%
Worst Year2021 · -44.8%
Positive Years2 / 6
Avg Annual Return-3.6%
6Y Total Return-44.0%
6Y CAGR~-9.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B
Starbucks Corporation
SBUX
$94.82+0.00%
Mkt Cap $108.1BWhat If You Invested in BABA?
If you invested $1,000 in BABA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,546
Total Return+54.6%
CAGR~+4.5% / yr
Profit+$546
Based on Jun 8, 2016 · $77.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alibaba Group Holding Limited（BABA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $120.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BABA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BABA 历史股价FMP 日线复权 OHLCV