Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	32.04	32.94	31.52	32.52	32.52	-0.49%	313,561,900
Mar 24, 2026	32.40	32.86	32.06	32.68	32.68	1.93%	167,841,800
Mar 23, 2026	32.90	33.04	31.62	32.06	32.06	-3.43%	252,029,000
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