Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	26.60	26.64	26.25	26.64	26.64	3.38%	171,083
Nov 26, 2025	25.85	25.89	25.63	25.77	25.77	-0.50%	246,646
Nov 25, 2025	26.08	26.10	25.85	25.90	25.90	0.39%	545,686
Nov 24, 2025	25.61	26.00	25.35	25.80	25.80	3.86%	591,660
Nov 21, 2025	24.50	24.97	24.35	24.84	24.84	4.55%	578,431
Nov 20, 2025	24.19	24.40	23.65	23.76	23.76	-4.12%	888,165
Nov 19, 2025	25.00	25.00	24.62	24.78	24.78	-7.36%	988,082
Nov 18, 2025	26.10	27.17	26.05	26.75	26.75	0.22%	631,968
Nov 17, 2025	26.89	26.96	26.50	26.69	26.69	-1.48%	581,867
Nov 14, 2025	26.90	27.37	26.88	27.09	27.09	-1.46%	556,862
Nov 13, 2025	28.00	28.10	27.44	27.49	27.49	-2.31%	332,030
Nov 12, 2025	28.00	28.22	27.92	28.14	28.14	0.86%	496,579
Nov 11, 2025	27.59	28.15	27.59	27.90	27.90	2.61%	675,510
Nov 10, 2025	27.22	27.29	27.00	27.19	27.19	0.70%	271,526
Nov 7, 2025	26.83	27.09	26.65	27.00	27.00	-2.53%	606,494
Nov 6, 2025	28.00	28.04	27.58	27.70	27.70	-1.95%	569,167
Nov 5, 2025	27.76	28.28	27.66	28.25	28.25	3.10%	383,315
Nov 4, 2025	27.91	27.96	27.35	27.40	27.40	-4.70%	858,363
Nov 3, 2025	28.76	28.80	28.56	28.75	28.75	3.57%	520,394
Oct 31, 2025	27.62	27.76	27.38	27.76	27.76	-1.66%	660,999
Oct 30, 2025	28.21	28.34	28.10	28.23	28.23	-3.32%	579,244
Oct 29, 2025	29.33	29.39	29.07	29.20	29.20	0.21%	206,262
Oct 28, 2025	29.02	29.14	28.90	29.14	29.14	-0.88%	449,355
Oct 27, 2025	29.50	29.54	29.30	29.40	29.40	-0.34%	855,501
Oct 24, 2025	29.56	29.76	29.48	29.50	29.50	-2.32%	595,964
Oct 23, 2025	30.00	30.41	30.00	30.20	30.20	1.65%	370,891
Oct 22, 2025	29.70	29.93	29.50	29.71	29.71	0.03%	271,250
Oct 21, 2025	29.93	29.95	29.61	29.70	29.70	-3.54%	347,399
Oct 20, 2025	30.28	30.83	30.27	30.79	30.79	1.68%	676,457
Oct 17, 2025	29.93	30.39	29.85	30.28	30.28	-0.79%	525,817
Oct 16, 2025	30.71	30.80	30.37	30.52	30.52	-3.33%	625,771
Oct 15, 2025	31.89	32.91	31.50	31.57	31.57	0.38%	450,338
Oct 14, 2025	31.29	31.72	31.10	31.45	31.45	-0.32%	293,585
Oct 13, 2025	31.61	31.66	31.33	31.55	31.55	0.10%	637,172
Oct 10, 2025	33.40	33.60	31.31	31.52	31.52	-6.33%	1,315,241
Oct 9, 2025	34.28	34.32	33.63	33.65	33.65	-3.03%	806,085
Oct 8, 2025	34.61	34.75	34.40	34.70	34.70	0.35%	503,388
Oct 7, 2025	34.82	34.97	34.51	34.58	34.58	-0.78%	272,272
Oct 6, 2025	34.50	34.88	34.50	34.85	34.85	-1.22%	570,656
Oct 3, 2025	35.50	35.50	35.17	35.28	35.28	-1.29%	360,251
Oct 2, 2025	35.85	35.94	35.61	35.74	35.74	1.97%	263,127
Oct 1, 2025	34.80	35.14	34.78	35.05	35.05	0.83%	159,053
Sep 30, 2025	34.75	34.78	34.60	34.76	34.76	0.70%	212,097
Sep 29, 2025	34.75	34.75	34.50	34.52	34.52	-2.76%	586,533
Sep 26, 2025	35.28	35.73	35.15	35.50	35.50	-6.53%	732,569
Sep 25, 2025	37.85	38.07	37.75	37.98	37.98	4.31%	788,124
Sep 24, 2025	36.34	36.52	35.97	36.41	36.41	2.51%	564,763
Sep 23, 2025	35.60	35.79	35.50	35.52	35.52	-1.36%	322,864
Sep 22, 2025	36.20	36.20	36.00	36.01	36.01	-0.99%	275,663
Sep 19, 2025	36.25	36.54	36.20	36.37	36.37	-0.49%	196,861