Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	27.10	27.10	26.40	26.44	-	-2.79%	35,280,025
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
May 7, 2026	31.22	31.48	30.76	31.12	31.12	0.97%	142,253,400
May 6, 2026	30.52	31.18	30.30	30.82	30.82	1.18%	208,359,200
May 5, 2026	30.80	30.92	29.84	30.46	30.46	-1.68%	110,953,100
May 4, 2026	29.06	32.14	29.06	30.98	30.98	6.75%	234,369,700
Apr 30, 2026	29.82	29.88	28.80	29.02	29.02	-3.72%	284,581,600
Apr 29, 2026	29.92	30.36	29.70	30.14	30.14	0.74%	167,446,400
Apr 28, 2026	31.10	31.20	29.90	29.92	29.92	-3.79%	211,802,800
Apr 27, 2026	31.20	31.34	30.62	31.10	31.10	-0.32%	88,584,710
Apr 24, 2026	31.00	31.34	30.80	31.20	31.20	0.06%	77,321,250
Apr 23, 2026	31.80	31.80	30.84	31.18	31.18	-1.95%	135,471,100
Apr 22, 2026	32.18	32.20	31.72	31.80	31.80	-1.85%	81,506,560
Apr 21, 2026	32.32	32.58	32.02	32.40	32.40	0.25%	72,569,680
Apr 20, 2026	32.02	32.94	31.84	32.32	32.32	1.00%	125,873,300
Apr 17, 2026	31.78	32.18	31.32	32.00	32.00	-0.19%	119,020,500
Apr 16, 2026	31.06	32.22	31.06	32.06	32.06	3.75%	183,635,700
Apr 15, 2026	31.20	31.34	30.64	30.90	30.90	0.06%	105,366,800
Apr 14, 2026	31.16	31.26	30.44	30.88	30.88	0.72%	108,582,000
Apr 13, 2026	30.70	30.76	30.26	30.66	30.66	-0.78%	118,774,400
Apr 10, 2026	31.42	31.96	30.84	30.90	30.90	-1.47%	168,300,100
Apr 9, 2026	32.32	32.34	31.28	31.36	31.36	-4.27%	168,319,900
Apr 8, 2026	31.54	32.76	31.54	32.76	32.76	6.09%	256,433,400
Apr 2, 2026	31.70	31.72	30.52	30.88	30.88	-3.56%	260,224,800
Apr 1, 2026	32.36	32.64	31.58	32.02	32.02	0.82%	158,899,200
Mar 31, 2026	32.38	32.86	31.52	31.76	31.76	-1.91%	173,246,600
Mar 30, 2026	32.30	32.62	32.04	32.38	32.38	-1.88%	146,061,600
Mar 27, 2026	32.30	33.40	31.92	33.00	33.00	1.73%	143,817,400
Mar 26, 2026	32.36	33.18	32.22	32.44	32.44	-0.25%	200,494,200