Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.20	34.20	33.64	33.98	33.98	-1.85%	302,432
Jun 5, 2025	34.59	34.85	34.40	34.62	34.62	0.87%	379,842
Jun 4, 2025	34.08	34.40	34.00	34.32	34.32	0.70%	324,976
Jun 3, 2025	33.80	34.18	33.78	34.08	34.08	2.40%	480,687
Jun 2, 2025	32.80	33.32	32.78	33.28	33.28	3.94%	837,754
May 30, 2025	32.49	32.49	31.89	32.02	32.02	-1.78%	230,968
May 29, 2025	32.87	32.90	32.51	32.60	32.60	-0.18%	238,335
May 28, 2025	32.93	32.95	32.54	32.66	32.66	-2.83%	417,870
May 27, 2025	34.82	34.99	33.61	33.61	33.61	-0.09%	1,119,036
May 23, 2025	33.05	33.77	33.05	33.64	33.64	-1.61%	312,919
May 22, 2025	34.61	34.71	34.01	34.19	34.19	-0.90%	394,501
May 21, 2025	35.01	35.08	34.43	34.50	34.50	-1.77%	424,374
May 20, 2025	35.00	35.40	34.92	35.12	35.12	4.24%	318,173
May 19, 2025	33.31	33.69	33.20	33.69	33.69	3.66%	406,943
May 16, 2025	32.57	32.65	32.39	32.50	32.50	1.88%	392,155
May 15, 2025	32.00	32.05	31.69	31.90	31.90	-1.02%	1,062,335
May 14, 2025	32.17	32.36	32.15	32.23	32.23	2.09%	883,764
May 13, 2025	31.62	32.20	31.22	31.57	31.57	-2.53%	425,813
May 12, 2025	32.56	32.60	32.14	32.39	32.39	-2.17%	562,980
May 9, 2025	33.14	33.30	32.97	33.11	33.11	1.07%	570,295
May 8, 2025	32.92	32.99	32.48	32.76	32.76	2.09%	188,867
May 7, 2025	32.67	33.26	31.92	32.09	32.09	-5.06%	476,755
May 6, 2025	33.57	33.84	33.36	33.80	33.80	-2.96%	494,181
May 5, 2025	34.94	35.00	34.68	34.83	34.83	0.84%	623,018
May 2, 2025	34.40	34.54	34.28	34.54	34.54	7.94%	382,618
May 1, 2025	32.00	32.17	31.88	32.00	32.00	0.25%	156,612
Apr 30, 2025	32.00	32.00	31.68	31.92	31.92	4.28%	318,348
Apr 29, 2025	30.46	30.67	30.40	30.61	30.61	-0.36%	150,737
Apr 28, 2025	30.75	30.80	30.55	30.72	30.72	-0.10%	124,581
Apr 25, 2025	30.90	30.90	30.51	30.75	30.75	-2.29%	342,116
Apr 24, 2025	31.08	31.51	30.91	31.47	31.47	3.01%	330,722
Apr 23, 2025	30.91	31.16	30.44	30.55	30.55	5.38%	539,884
Apr 22, 2025	28.21	29.16	28.21	28.99	28.99	9.44%	916,448
Apr 21, 2025	26.50	26.94	26.10	26.49	26.49	-0.41%	323,704
Apr 17, 2025	27.00	27.08	26.60	26.60	26.60	0.42%	448,012
Apr 16, 2025	26.74	26.90	26.20	26.49	26.49	-4.26%	190,087
Apr 15, 2025	28.00	28.15	27.58	27.67	27.67	-0.61%	211,684
Apr 14, 2025	27.90	28.49	27.79	27.84	27.84	-3.77%	645,339
Apr 11, 2025	28.55	29.05	28.24	28.93	28.93	4.67%	934,316
Apr 10, 2025	27.78	27.90	26.68	27.64	27.64	0.69%	799,635
Apr 9, 2025	26.20	27.72	25.90	27.45	27.45	13.90%	1,284,213
Apr 8, 2025	25.35	25.48	23.66	24.10	24.10	3.66%	1,780,349
Apr 7, 2025	24.00	24.70	22.93	23.25	23.25	-14.43%	2,164,828
Apr 4, 2025	27.23	27.77	26.61	27.17	27.17	-7.65%	1,366,972
Apr 3, 2025	29.05	29.56	29.01	29.42	29.42	3.70%	1,161,186
Apr 2, 2025	28.38	28.45	28.25	28.37	28.37	-4.80%	712,768
Apr 1, 2025	29.25	29.97	29.24	29.80	29.80	-5.79%	1,473,541
Mar 31, 2025	31.25	31.72	31.10	31.63	31.63	-1.92%	632,606
Mar 28, 2025	32.66	32.70	31.97	32.25	32.25	-3.09%	1,401,433
Mar 27, 2025	33.33	33.58	33.14	33.28	33.28	-3.34%	1,304,385