Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	27.50	28.00	27.04	28.00	-	0.94%	167,547,503
Jul 20, 2026	27.50	27.86	27.04	27.74	27.74	3.20%	167,547,300
Jul 17, 2026	28.08	28.22	26.36	26.88	26.88	-2.25%	279,882,300
Jul 16, 2026	26.12	27.86	26.10	27.50	27.50	6.34%	319,311,300
Jul 15, 2026	26.04	26.20	25.28	25.86	25.86	-0.69%	151,795,100
Jul 14, 2026	26.06	26.28	25.24	26.04	26.04	0.77%	235,763,200
Jul 13, 2026	25.84	26.78	25.58	25.84	25.84	-	206,564,800
Jul 10, 2026	25.22	26.30	24.50	25.84	25.84	3.36%	254,498,700
Jul 9, 2026	25.42	26.16	24.48	25.00	25.00	-1.19%	348,613,700
Jul 8, 2026	23.50	25.66	23.36	25.30	25.30	9.52%	409,721,500
Jul 7, 2026	23.30	24.18	23.02	23.10	23.10	-0.77%	202,757,300
Jul 6, 2026	23.30	23.76	22.58	23.28	23.28	1.39%	160,205,500
Jul 3, 2026	22.98	24.10	22.80	22.96	22.96	1.59%	268,232,162
Jul 2, 2026	22.40	22.88	22.02	22.60	22.60	4.44%	222,813,100
Jun 30, 2026	21.88	22.10	21.34	21.64	21.64	-1.01%	173,878,000
Jun 29, 2026	21.70	22.28	21.40	21.86	21.86	2.05%	206,092,100
Jun 26, 2026	21.98	22.16	21.30	21.42	21.42	-3.95%	191,622,700
Jun 25, 2026	22.74	22.80	21.86	22.30	22.30	-2.87%	178,920,800
Jun 24, 2026	22.62	23.16	22.26	22.96	22.96	1.50%	219,904,200
Jun 23, 2026	23.50	23.60	22.50	22.62	22.62	-4.64%	244,561,400
Jun 22, 2026	24.20	24.30	23.52	23.72	23.72	-3.50%	241,866,800
Jun 18, 2026	25.10	25.10	24.36	24.58	24.58	-3.30%	199,675,700
Jun 17, 2026	25.64	25.78	25.14	25.42	25.42	-0.94%	109,311,000
Jun 16, 2026	26.26	26.36	25.50	25.66	25.66	-2.28%	113,820,600
Jun 15, 2026	26.70	26.78	26.18	26.26	26.26	0.23%	94,789,340
Jun 12, 2026	26.06	26.50	25.96	26.20	26.20	1.39%	131,880,500
Jun 11, 2026	26.20	26.46	25.58	25.84	25.84	-1.82%	124,356,300
Jun 10, 2026	27.02	27.02	25.78	26.32	26.32	-3.24%	226,252,000
Jun 9, 2026	27.10	27.46	26.98	27.20	27.20	-0.66%	103,973,900
Jun 8, 2026	27.34	28.10	26.98	27.38	27.38	-1.51%	152,036,800
Jun 5, 2026	28.62	28.74	27.80	27.80	27.80	-2.04%	154,054,700
Jun 4, 2026	28.62	28.76	28.06	28.38	28.38	-0.70%	88,262,650
Jun 3, 2026	29.50	29.68	28.54	28.58	28.58	-3.51%	142,370,200
Jun 2, 2026	28.80	29.74	28.60	29.62	29.62	3.13%	178,513,400
Jun 1, 2026	28.04	28.96	28.04	28.72	28.72	2.43%	164,616,500
May 29, 2026	28.56	28.62	27.52	28.04	28.04	-1.82%	248,812,600
May 28, 2026	28.34	28.76	27.50	28.56	28.56	0.56%	238,003,800
May 27, 2026	29.60	30.68	28.24	28.40	28.40	-4.57%	283,417,400
May 26, 2026	30.00	30.52	29.30	29.76	29.76	-0.80%	148,283,733
May 22, 2026	30.08	30.18	29.74	30.00	30.00	1.15%	100,960,900
May 21, 2026	30.20	30.60	29.42	29.66	29.66	-1.59%	117,068,400
May 20, 2026	30.54	30.54	29.86	30.14	30.14	-1.63%	109,868,600
May 19, 2026	30.68	31.06	30.34	30.64	30.64	-0.07%	89,701,520
May 18, 2026	31.00	31.06	30.14	30.66	30.66	-0.13%	116,608,400
May 15, 2026	31.60	31.72	30.46	30.70	30.70	-3.22%	152,641,900
May 14, 2026	32.50	32.88	31.72	31.72	31.72	-0.25%	160,864,400
May 13, 2026	31.52	32.08	31.12	31.80	31.80	1.08%	102,172,200
May 12, 2026	31.70	32.10	31.36	31.46	31.46	-0.76%	96,395,370
May 11, 2026	31.52	32.00	31.08	31.70	31.70	0.06%	113,289,000
May 8, 2026	31.02	31.92	30.86	31.68	31.68	1.80%	132,137,500