Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.90	2.90	2.74	2.74	2.74	-8.05%	150,100
Mar 19, 2026	2.86	3.02	2.86	2.98	2.98	4.20%	155,800
Mar 18, 2026	2.88	2.89	2.82	2.86	2.86	-1.38%	30,600
Mar 17, 2026	2.88	2.98	2.88	2.90	2.90	0.69%	66,900
Mar 16, 2026	2.72	2.88	2.72	2.88	2.88	5.88%	71,900
Mar 13, 2026	2.69	2.73	2.69	2.72	2.72	0.37%	9,400
Mar 12, 2026	2.74	2.74	2.69	2.71	2.71	0.37%	2,100
Mar 11, 2026	2.79	2.79	2.70	2.70	2.70	-0.74%	26,800
Mar 10, 2026	2.77	2.78	2.72	2.72	2.72	-1.45%	13,400
Mar 9, 2026	2.72	2.76	2.69	2.76	2.76	-0.36%	44,400
Mar 6, 2026	2.63	2.77	2.63	2.77	2.77	5.32%	56,800
Mar 5, 2026	2.69	2.69	2.63	2.63	2.63	0.38%	28,300
Mar 4, 2026	2.60	2.66	2.57	2.62	2.62	-0.38%	64,600
Mar 3, 2026	2.68	2.72	2.58	2.63	2.63	-2.23%	162,800
Mar 2, 2026	2.80	2.80	2.68	2.69	2.69	-4.95%	166,300
Feb 27, 2026	2.85	2.87	2.82	2.83	2.83	-1.05%	37,800
Feb 26, 2026	2.92	2.92	2.86	2.86	2.86	-1.04%	78,600
Feb 25, 2026	2.89	2.91	2.88	2.89	2.89	-0.69%	8,500
Feb 24, 2026	2.96	2.96	2.89	2.91	2.91	-1.69%	27,100
Feb 23, 2026	2.88	2.97	2.88	2.96	2.96	2.42%	27,000
Feb 20, 2026	2.95	2.96	2.88	2.89	2.89	-3.34%	43,800
Feb 19, 2026	2.99	2.99	2.85	2.99	2.99	1.01%	10,400
Feb 16, 2026	2.97	2.97	2.88	2.96	2.96	-0.34%	26,500
Feb 13, 2026	2.93	2.99	2.91	2.97	2.97	0.34%	13,700
Feb 12, 2026	2.99	2.99	2.95	2.96	2.96	-1.99%	118,400
Feb 11, 2026	2.89	3.02	2.89	3.02	3.02	4.86%	79,900
Feb 10, 2026	2.90	2.92	2.87	2.88	2.88	-	33,600
Feb 9, 2026	2.88	2.89	2.86	2.88	2.88	-	54,800
Feb 6, 2026	2.85	2.89	2.80	2.88	2.88	1.05%	30,300
Feb 5, 2026	2.74	2.86	2.73	2.85	2.85	3.26%	53,400
Feb 4, 2026	2.83	2.83	2.75	2.76	2.76	-2.47%	110,400
Feb 3, 2026	2.86	2.86	2.80	2.83	2.83	-1.05%	83,000
Feb 2, 2026	2.88	2.89	2.81	2.86	2.86	-1.38%	121,500
Jan 30, 2026	2.97	2.97	2.90	2.90	2.90	-2.36%	70,300
Jan 29, 2026	2.93	3.03	2.90	2.97	2.97	1.02%	34,600
Jan 28, 2026	2.88	2.94	2.88	2.94	2.94	1.03%	19,600
Jan 27, 2026	2.88	2.91	2.86	2.91	2.91	0.69%	9,500
Jan 26, 2026	2.99	2.99	2.86	2.89	2.89	-3.34%	50,200
Jan 23, 2026	2.91	2.99	2.91	2.99	2.99	3.10%	54,900
Jan 22, 2026	2.95	2.95	2.87	2.90	2.90	-0.68%	43,900
Jan 21, 2026	2.92	2.93	2.86	2.92	2.92	-0.34%	111,900
Jan 20, 2026	3.03	3.03	2.91	2.93	2.93	-3.30%	219,400
Jan 19, 2026	3.06	3.08	3.00	3.03	3.03	-1.94%	127,400
Jan 16, 2026	3.14	3.16	3.07	3.09	3.09	-1.59%	198,800
Jan 15, 2026	3.14	3.15	3.11	3.14	3.14	-	50,800
Jan 14, 2026	3.17	3.17	3.12	3.14	3.14	-	53,600
Jan 13, 2026	3.22	3.24	3.13	3.14	3.14	-1.57%	126,500
Jan 12, 2026	3.15	3.20	3.08	3.19	3.19	1.27%	105,700
Jan 9, 2026	3.16	3.19	3.12	3.15	3.15	-0.32%	46,200
Jan 8, 2026	3.14	3.16	3.09	3.16	3.16	-	104,700