Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.90	35.24	34.62	34.90	34.90	-0.80%	136,362,300
Feb 26, 2026	35.76	36.30	35.18	35.18	35.18	-1.18%	122,377,300
Feb 25, 2026	35.74	36.02	35.44	35.60	35.60	-0.39%	95,406,040
Feb 24, 2026	36.08	36.48	35.44	35.74	35.74	-2.24%	142,300,200
Feb 23, 2026	35.86	36.76	35.70	36.56	36.56	3.39%	85,749,870
Feb 20, 2026	36.66	36.86	35.32	35.36	35.36	-3.55%	93,269,890
Feb 16, 2026	36.84	36.86	35.48	36.66	36.66	-0.49%	40,204,210
Feb 13, 2026	36.30	37.00	35.78	36.84	36.84	0.88%	127,717,200
Feb 12, 2026	37.10	37.26	36.30	36.52	36.52	-1.56%	143,588,000
Feb 11, 2026	35.80	37.50	35.52	37.10	37.10	4.27%	223,116,900
Feb 10, 2026	35.50	36.16	35.46	35.58	35.58	1.08%	107,406,400
Feb 9, 2026	35.38	35.62	34.98	35.20	35.20	0.06%	123,593,600
Feb 6, 2026	34.32	35.48	34.30	35.18	35.18	0.74%	134,239,200
Feb 5, 2026	33.80	35.14	33.32	34.92	34.92	2.83%	203,360,300
Feb 4, 2026	34.52	34.60	33.70	33.96	33.96	-1.85%	181,137,000
Feb 3, 2026	34.82	35.28	34.36	34.60	34.60	-1.31%	141,720,800
Feb 2, 2026	35.20	35.36	34.36	35.06	35.06	-1.24%	184,610,700
Jan 30, 2026	36.20	36.40	35.50	35.50	35.50	-3.06%	142,212,200
Jan 29, 2026	35.96	37.50	35.62	36.62	36.62	0.83%	181,865,800
Jan 28, 2026	35.56	36.32	35.38	36.32	36.32	2.14%	149,736,700
Jan 27, 2026	35.24	35.76	35.00	35.56	35.56	0.97%	113,268,800
Jan 26, 2026	36.36	36.36	35.02	35.22	35.22	-2.81%	156,493,500
Jan 23, 2026	35.50	36.44	35.50	36.24	36.24	2.84%	178,365,500
Jan 22, 2026	35.74	35.80	34.72	35.24	35.24	-0.51%	134,701,300
Jan 21, 2026	35.10	35.74	34.50	35.42	35.42	-0.17%	266,881,500
Jan 20, 2026	36.02	36.64	35.44	35.48	35.48	-2.74%	224,571,600
Jan 19, 2026	36.62	36.82	36.22	36.48	36.48	-1.67%	182,457,000
Jan 16, 2026	38.00	38.36	37.00	37.10	37.10	-2.01%	197,999,100
Jan 15, 2026	37.78	38.24	37.36	37.86	37.86	0.21%	116,208,900
Jan 14, 2026	37.98	38.48	37.58	37.78	37.78	-0.53%	176,626,600
Jan 13, 2026	39.28	39.48	37.88	37.98	37.98	-1.96%	209,118,600
Jan 12, 2026	37.74	38.76	37.18	38.74	38.74	2.43%	213,876,700
Jan 9, 2026	38.08	38.50	37.64	37.82	37.82	-0.53%	124,268,800
Jan 8, 2026	38.00	38.18	37.30	38.02	38.02	-0.37%	173,278,700
Jan 7, 2026	38.76	39.20	38.02	38.16	38.16	-1.55%	190,926,300
Jan 6, 2026	39.22	39.40	38.74	38.76	38.76	-1.47%	196,715,100
Jan 5, 2026	40.60	40.60	39.14	39.34	39.34	-2.33%	159,063,100
Jan 2, 2026	39.40	40.50	39.22	40.28	40.28	2.49%	61,202,300
Dec 31, 2025	39.70	39.82	39.00	39.30	39.30	-0.15%	53,804,980
Dec 30, 2025	38.58	39.72	38.46	39.36	39.36	2.02%	107,157,300
Dec 29, 2025	38.68	39.96	37.94	38.58	38.58	-1.63%	195,594,700
Dec 24, 2025	39.10	39.46	39.06	39.22	39.22	0.05%	41,922,190
Dec 23, 2025	39.70	39.76	39.06	39.20	39.20	-1.51%	127,074,300
Dec 22, 2025	40.38	40.62	39.50	39.80	39.80	-1.83%	165,917,000
Dec 19, 2025	40.44	40.64	39.90	40.54	40.54	0.85%	108,587,100
Dec 18, 2025	40.38	40.44	39.90	40.20	40.20	-2.47%	128,195,800
Dec 17, 2025	41.28	41.46	40.40	41.22	41.22	0.78%	101,356,700
Dec 16, 2025	41.30	41.50	40.30	40.90	40.90	-2.25%	145,947,100
Dec 15, 2025	42.30	42.60	41.72	41.84	41.84	-2.61%	132,614,500
Dec 12, 2025	42.66	43.60	42.18	42.96	42.96	1.85%	243,323,200