Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.50	35.64	33.20	33.20	33.20	-8.59%	396,613,700
Mar 19, 2026	36.06	37.18	35.70	36.32	36.32	3.36%	348,023,000
Mar 18, 2026	35.38	35.80	34.56	35.14	35.14	-0.62%	138,424,700
Mar 17, 2026	35.40	36.62	35.22	35.36	35.36	0.45%	206,256,700
Mar 16, 2026	33.52	35.28	33.40	35.20	35.20	5.64%	227,090,400
Mar 13, 2026	33.30	33.68	32.78	33.32	33.32	0.06%	90,631,840
Mar 12, 2026	33.08	33.72	33.00	33.30	33.30	-0.12%	78,757,350
Mar 11, 2026	33.62	33.98	33.14	33.34	33.34	-0.83%	127,324,600
Mar 10, 2026	34.56	34.56	33.24	33.62	33.62	-0.18%	144,887,200
Mar 9, 2026	32.68	33.82	32.56	33.68	33.68	0.78%	176,802,000
Mar 6, 2026	32.48	34.14	31.98	33.42	33.42	3.79%	293,556,000
Mar 5, 2026	32.56	33.04	32.10	32.20	32.20	0.63%	134,042,400
Mar 4, 2026	31.46	32.56	31.20	32.00	32.00	1.33%	205,303,800
Mar 3, 2026	33.14	33.16	31.46	31.58	31.58	-4.71%	279,341,800
Mar 2, 2026	34.20	34.36	33.00	33.14	33.14	-5.04%	316,564,700
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