Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.51	34.24	33.51	34.13	-	3.42%	195,916
Aug 21, 2025	32.81	33.01	32.80	33.00	33.00	-1.76%	148,345
Aug 20, 2025	33.65	33.78	33.42	33.59	33.59	0.27%	296,871
Aug 19, 2025	34.91	34.97	33.20	33.50	33.50	-2.22%	899,603
Aug 18, 2025	34.03	34.45	34.01	34.26	34.26	1.54%	871,488
Aug 15, 2025	33.86	33.90	33.67	33.74	33.74	0.42%	251,470
Aug 14, 2025	33.80	33.82	33.52	33.60	33.60	-1.98%	413,725
Aug 13, 2025	34.35	34.45	34.05	34.28	34.28	3.04%	561,974
Aug 12, 2025	32.80	33.40	32.80	33.27	33.27	3.81%	641,651
Aug 11, 2025	32.45	32.49	32.04	32.05	32.05	-1.96%	1,351,551
Aug 8, 2025	32.44	32.76	32.40	32.69	32.69	-0.30%	724,002
Aug 7, 2025	33.01	33.08	32.72	32.79	32.79	-3.10%	759,515
Aug 6, 2025	34.26	34.30	33.34	33.84	33.84	-1.60%	2,459,604
Aug 5, 2025	34.62	34.67	34.34	34.39	34.39	-1.06%	300,407
Aug 4, 2025	34.77	34.84	34.60	34.76	34.76	3.45%	351,734
Aug 1, 2025	33.83	33.90	33.53	33.60	33.60	-0.24%	615,512
Jul 31, 2025	33.65	33.89	33.57	33.68	33.68	-2.74%	455,180
Jul 30, 2025	34.64	34.82	34.50	34.63	34.63	-0.43%	407,587
Jul 29, 2025	35.18	35.22	34.67	34.78	34.78	-2.93%	421,188
Jul 28, 2025	36.18	36.21	35.82	35.83	35.83	-2.02%	316,301
Jul 25, 2025	36.70	36.70	36.45	36.57	36.57	-1.46%	327,538
Jul 24, 2025	36.90	37.20	36.90	37.11	37.11	0.16%	400,742
Jul 23, 2025	36.91	37.15	36.82	37.05	37.05	-0.67%	157,447
Jul 22, 2025	36.66	37.33	36.66	37.30	37.30	1.11%	306,869
Jul 21, 2025	36.76	37.03	36.68	36.89	36.89	1.43%	457,802
Jul 18, 2025	36.46	36.60	36.24	36.37	36.37	0.72%	219,490
Jul 17, 2025	35.87	36.16	35.70	36.11	36.11	-1.47%	516,454
Jul 16, 2025	36.40	36.70	36.32	36.65	36.65	-0.19%	422,270
Jul 15, 2025	36.60	36.90	36.34	36.72	36.72	0.77%	353,582
Jul 14, 2025	36.72	36.72	36.28	36.44	36.44	-0.36%	264,993
Jul 11, 2025	36.60	36.67	36.44	36.57	36.57	0.77%	529,689
Jul 10, 2025	36.45	36.45	36.03	36.29	36.29	-0.96%	320,771
Jul 9, 2025	36.63	36.75	36.51	36.64	36.64	-1.77%	293,664
Jul 8, 2025	37.20	37.50	37.11	37.30	37.30	1.91%	354,421
Jul 7, 2025	36.73	36.81	36.50	36.60	36.60	-0.71%	474,474
Jul 3, 2025	37.10	37.11	36.80	36.86	36.86	-3.61%	389,033
Jul 2, 2025	38.40	38.40	38.12	38.24	38.24	-1.52%	557,370
Jul 1, 2025	38.77	38.90	38.57	38.83	38.83	0.67%	451,747
Jun 30, 2025	38.26	38.75	38.09	38.57	38.57	1.90%	981,108
Jun 27, 2025	37.90	38.00	37.50	37.85	37.85	-4.13%	1,787,131
Jun 26, 2025	36.50	40.25	36.11	39.48	39.48	9.85%	4,487,904
Jun 25, 2025	36.24	36.30	35.82	35.94	35.94	-1.43%	287,903
Jun 24, 2025	36.03	36.49	35.95	36.46	36.46	4.17%	389,718
Jun 23, 2025	34.59	35.00	34.55	35.00	35.00	2.37%	336,470
Jun 20, 2025	34.31	34.49	34.14	34.19	34.19	0.86%	264,321
Jun 18, 2025	34.02	34.20	33.90	33.90	33.90	-0.35%	199,742
Jun 17, 2025	34.30	34.36	34.00	34.02	34.02	-0.82%	205,554
Jun 16, 2025	34.45	34.68	34.10	34.30	34.30	4.41%	346,428
Jun 13, 2025	33.00	33.08	32.76	32.85	32.85	-1.68%	294,386
Jun 12, 2025	33.50	33.60	33.26	33.41	33.41	-2.74%	332,905