Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	52.90	53.90	52.30	52.85	52.85	-0.47%	124,349,953
Aug 28, 2025	53.20	53.45	52.10	53.10	53.10	-0.19%	122,487,011
Aug 27, 2025	53.90	54.65	52.95	53.20	53.20	-0.56%	142,623,874
Aug 26, 2025	53.50	53.90	53.05	53.50	53.50	-	99,665,625
Aug 25, 2025	53.00	53.90	52.50	53.50	53.50	1.81%	177,494,474
Aug 22, 2025	52.00	52.80	51.55	52.55	52.55	2.34%	136,896,166
Aug 21, 2025	52.55	52.55	51.10	51.35	51.35	-2.28%	146,082,650
Aug 20, 2025	51.20	53.00	51.05	52.55	52.55	0.29%	158,097,164
Aug 19, 2025	53.50	53.55	52.20	52.40	52.40	-1.23%	113,368,881
Aug 18, 2025	52.75	53.80	52.30	53.05	53.05	0.38%	116,004,641
Aug 15, 2025	52.60	53.00	52.20	52.85	52.85	-0.66%	109,819,085
Aug 14, 2025	53.95	53.95	52.75	53.20	53.20	-0.09%	108,680,681
Aug 13, 2025	52.30	53.30	51.75	53.25	53.25	3.00%	153,181,237
Aug 12, 2025	50.55	52.10	50.10	51.70	51.70	1.77%	143,544,082
Aug 11, 2025	51.05	51.45	50.65	50.80	50.80	-0.88%	126,045,702
Aug 8, 2025	51.40	51.90	51.15	51.25	51.25	-1.16%	137,471,585
Aug 7, 2025	52.15	52.80	51.20	51.85	51.85	-3.98%	314,366,477
Aug 6, 2025	54.15	54.25	53.65	54.00	54.00	-0.55%	60,265,442
Aug 5, 2025	54.65	55.35	54.10	54.30	54.30	-0.46%	93,021,442
Aug 4, 2025	53.40	54.80	53.35	54.55	54.55	2.15%	98,427,945
Aug 1, 2025	52.80	54.20	52.50	53.40	53.40	0.47%	125,346,524
Jul 31, 2025	54.30	54.65	53.05	53.15	53.15	-2.92%	192,541,289
Jul 30, 2025	55.00	55.65	54.55	54.75	54.75	-0.99%	134,783,929
Jul 29, 2025	56.65	56.70	54.50	55.30	55.30	-2.64%	244,366,393
Jul 28, 2025	57.30	57.40	56.55	56.80	56.80	-1.05%	111,282,561
Jul 25, 2025	58.40	58.40	57.05	57.40	57.40	-1.80%	115,972,399
Jul 24, 2025	58.25	58.75	58.00	58.45	58.45	0.09%	83,155,716
Jul 23, 2025	58.35	58.45	57.65	58.40	58.40	0.78%	109,878,870
Jul 22, 2025	57.90	58.15	57.50	57.95	57.95	0.35%	69,362,226
Jul 21, 2025	56.40	58.40	56.40	57.75	57.75	1.32%	124,108,750
Jul 18, 2025	56.50	57.00	55.85	57.00	57.00	1.51%	96,760,733
Jul 17, 2025	57.10	57.25	55.80	56.15	56.15	-2.01%	165,115,855
Jul 16, 2025	58.20	58.40	57.00	57.30	57.30	-0.61%	103,019,857
Jul 15, 2025	57.30	58.30	56.55	57.65	57.65	0.61%	125,985,034
Jul 14, 2025	57.50	57.80	56.80	57.30	57.30	-0.09%	73,284,998
Jul 11, 2025	57.50	58.20	57.25	57.35	57.35	0.79%	88,544,916
Jul 10, 2025	57.50	57.75	56.70	56.90	56.90	-0.87%	96,334,064
Jul 9, 2025	58.20	58.80	57.10	57.40	57.40	-2.13%	100,965,784
Jul 8, 2025	57.40	58.95	57.25	58.65	58.65	2.36%	101,372,801
Jul 7, 2025	56.90	57.40	56.40	57.30	57.30	-0.35%	81,234,333
Jul 4, 2025	57.50	58.20	56.60	57.50	57.50	-1.03%	132,204,059
Jul 3, 2025	59.75	60.05	57.05	58.10	58.10	-3.41%	234,219,203
Jul 2, 2025	60.40	60.45	59.60	60.15	60.15	0.33%	140,612,057
Jun 30, 2025	59.50	60.00	57.50	59.95	59.95	1.70%	260,502,536
Jun 27, 2025	61.45	61.45	58.20	58.95	58.95	3.60%	481,216,868
Jun 26, 2025	57.15	57.20	56.05	56.90	56.90	0.44%	127,074,633
Jun 25, 2025	57.45	57.45	56.40	56.65	56.65	-0.44%	146,462,085
Jun 24, 2025	55.20	57.20	55.15	56.90	56.90	3.74%	222,470,141
Jun 23, 2025	54.00	54.95	53.15	54.85	54.85	1.48%	138,864,360
Jun 20, 2025	53.25	54.05	53.00	54.05	54.05	1.89%	88,197,255