Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	41.78	41.78	40.52	40.78	40.78	-2.81%	214,473,800
Nov 17, 2025	42.40	42.78	41.70	41.96	41.96	-0.94%	131,317,300
Nov 14, 2025	42.60	42.86	42.28	42.36	42.36	-2.62%	139,429,200
Nov 13, 2025	43.76	44.24	42.90	43.50	43.50	-0.46%	158,595,300
Nov 12, 2025	43.40	44.62	42.86	43.70	43.70	1.68%	219,603,400
Nov 11, 2025	42.64	43.42	42.36	42.98	42.98	1.46%	152,392,500
Nov 10, 2025	42.24	42.86	41.68	42.36	42.36	0.28%	163,981,800
Nov 7, 2025	43.20	43.20	41.92	42.24	42.24	-2.76%	175,915,400
Nov 6, 2025	43.62	43.70	42.92	43.44	43.44	0.28%	122,167,100
Nov 5, 2025	42.60	43.32	42.16	43.32	43.32	-0.23%	127,723,000
Nov 4, 2025	44.72	44.90	43.28	43.42	43.42	-2.91%	136,346,100
Nov 3, 2025	43.80	45.08	43.80	44.72	44.72	3.52%	210,374,600
Oct 31, 2025	43.60	44.04	43.20	43.20	43.20	-2.17%	139,914,800
Oct 30, 2025	44.56	45.00	43.50	44.16	44.16	-1.69%	246,926,100
Oct 28, 2025	45.40	45.48	44.30	44.92	44.92	-1.92%	184,222,800
Oct 27, 2025	45.72	46.00	43.88	45.80	45.80	-0.26%	282,836,700
Oct 24, 2025	47.10	47.40	45.74	45.92	45.92	-1.75%	170,946,100
Oct 23, 2025	46.02	47.08	45.70	46.74	46.74	0.86%	106,829,600
Oct 22, 2025	46.00	46.74	45.70	46.34	46.34	-0.26%	121,391,200
Oct 21, 2025	48.14	48.14	46.30	46.46	46.46	-1.44%	164,163,700
Oct 20, 2025	46.98	47.68	46.62	47.14	47.14	2.57%	139,718,000
Oct 17, 2025	47.54	47.88	45.74	45.96	45.96	-3.65%	264,728,100
Oct 16, 2025	49.66	49.70	47.32	47.70	47.70	-3.60%	248,814,100
Oct 15, 2025	49.46	49.86	48.96	49.48	49.48	1.77%	119,162,600
Oct 14, 2025	49.26	50.45	48.22	48.62	48.62	-0.94%	219,783,300
Oct 13, 2025	49.70	50.90	47.50	49.08	49.08	-5.71%	488,936,800
Oct 10, 2025	52.80	52.95	51.70	52.05	52.05	-2.44%	168,448,600
Oct 9, 2025	54.05	54.70	53.20	53.35	53.35	-0.93%	127,345,000
Oct 8, 2025	53.85	54.15	53.05	53.85	53.85	-	84,169,990
Oct 6, 2025	54.50	54.80	53.60	53.85	53.85	-2.09%	52,592,480
Oct 3, 2025	55.80	56.55	54.60	55.00	55.00	-1.43%	62,150,940
Oct 2, 2025	54.15	56.50	54.15	55.80	55.80	3.33%	101,931,600
Sep 30, 2025	54.00	54.40	53.20	54.00	54.00	0.84%	211,943,300
Sep 29, 2025	55.50	55.95	52.70	53.55	53.55	-2.01%	332,142,800
Sep 26, 2025	59.00	59.00	54.30	54.65	54.65	-8.07%	415,512,000
Sep 25, 2025	56.90	59.90	56.70	59.45	59.45	4.48%	328,411,400
Sep 24, 2025	55.45	57.10	55.05	56.90	56.90	2.61%	118,307,200
Sep 23, 2025	56.35	56.40	55.00	55.45	55.45	-1.16%	84,350,240
Sep 22, 2025	56.25	56.65	55.60	56.10	56.10	-1.06%	108,494,900
Sep 19, 2025	57.40	57.40	55.70	56.70	56.70	-0.26%	174,859,700
Sep 18, 2025	57.30	58.40	55.80	56.85	56.85	-1.73%	182,477,000
Sep 17, 2025	56.85	57.95	56.65	57.85	57.85	2.48%	172,994,400
Sep 16, 2025	56.50	57.00	56.15	56.45	56.45	0.44%	107,755,100
Sep 15, 2025	55.30	56.50	54.90	56.20	56.20	1.90%	127,441,300
Sep 12, 2025	55.30	55.65	54.50	55.15	55.15	0.91%	137,019,600
Sep 11, 2025	54.60	55.05	53.55	54.65	54.65	-0.55%	120,401,700
Sep 10, 2025	56.05	56.35	54.80	54.95	54.95	-2.22%	141,897,500
Sep 9, 2025	54.40	56.20	53.80	56.20	56.20	2.65%	173,784,200
Sep 8, 2025	53.80	54.90	53.35	54.75	54.75	2.05%	104,793,500
Sep 5, 2025	54.00	54.00	52.95	53.65	53.65	0.37%	106,533,000