Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.68	28.76	27.66	28.44	28.44	3.64%	178,857,691
Sep 3, 2026	28.30	28.56	27.02	27.44	27.44	-2.21%	117,455,962
Sep 2, 2026	27.50	28.14	27.08	28.06	28.06	1.81%	115,694,198
Sep 1, 2026	27.52	28.12	27.36	27.56	27.56	-0.22%	86,622,519
Aug 31, 2026	27.88	27.96	27.42	27.62	27.62	-0.72%	90,434,800
Aug 28, 2026	27.48	28.26	27.36	27.82	27.82	1.24%	85,331,331
Aug 27, 2026	28.46	28.64	27.36	27.48	27.48	-3.44%	145,686,900
Aug 26, 2026	28.00	29.14	27.80	28.46	28.46	2.52%	142,477,400
Aug 25, 2026	28.32	28.48	27.64	27.76	27.76	-0.22%	81,489,138
Aug 24, 2026	28.60	28.84	27.54	27.82	27.82	-4.14%	158,110,022
Aug 21, 2026	28.40	29.10	28.00	29.02	29.02	4.54%	180,377,900
Aug 20, 2026	27.78	28.64	27.50	27.76	27.76	1.17%	178,685,300
Aug 19, 2026	26.96	28.08	26.38	27.44	27.44	4.81%	339,866,000
Aug 18, 2026	25.50	26.54	25.22	26.18	26.18	1.16%	179,217,000
Aug 17, 2026	25.80	26.24	25.80	25.88	25.88	1.01%	100,082,700
Aug 14, 2026	25.86	26.12	25.44	25.62	25.62	-1.00%	91,055,670
Aug 13, 2026	26.10	26.48	25.80	25.88	25.88	-1.82%	116,473,400
Aug 12, 2026	26.46	26.52	26.12	26.36	26.36	-1.13%	106,974,000
Aug 11, 2026	27.38	27.56	26.60	26.66	26.66	-3.48%	120,335,400
Aug 10, 2026	27.10	27.82	26.82	27.62	27.62	2.07%	149,650,700
Aug 7, 2026	26.66	27.16	26.06	27.06	27.06	0.74%	148,233,900
Aug 6, 2026	27.64	28.04	26.64	26.86	26.86	-2.82%	199,623,500
Aug 5, 2026	28.00	28.40	27.46	27.64	27.64	-1.14%	140,378,600
Aug 4, 2026	27.86	28.34	27.18	27.96	27.96	-	154,554,300
Aug 3, 2026	28.74	28.76	27.20	27.96	27.96	-2.85%	291,271,400
Jul 31, 2026	29.30	29.50	27.76	28.78	28.78	-7.28%	414,222,100
Jul 30, 2026	32.40	32.40	30.80	31.04	31.04	-2.63%	242,298,400
Jul 29, 2026	29.70	32.00	29.48	31.88	31.88	8.95%	482,247,700
Jul 28, 2026	29.20	29.66	28.58	29.26	29.26	2.02%	227,304,500
Jul 27, 2026	26.90	29.08	26.84	28.68	28.68	7.34%	274,937,400
Jul 24, 2026	26.54	27.46	26.44	26.72	26.72	-1.55%	100,009,800
Jul 23, 2026	26.40	27.20	26.04	27.14	27.14	1.72%	87,139,460
Jul 22, 2026	27.34	27.34	26.30	26.68	26.68	-2.70%	147,613,400
Jul 21, 2026	27.34	28.16	27.24	27.42	27.42	-1.15%	158,569,300
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