Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.70	43.18	41.30	42.78	42.78	1.91%	274,587,900
Dec 4, 2025	40.34	42.16	40.18	41.98	41.98	4.38%	186,514,700
Dec 3, 2025	40.70	40.94	40.10	40.22	40.22	-1.18%	107,270,900
Dec 2, 2025	40.54	41.30	40.08	40.70	40.70	0.99%	140,246,300
Dec 1, 2025	41.24	41.28	39.84	40.30	40.30	-1.76%	195,409,700
Nov 28, 2025	41.18	41.20	40.62	41.02	41.02	-0.19%	85,614,440
Nov 27, 2025	40.24	41.80	40.22	41.10	41.10	2.49%	209,296,900
Nov 26, 2025	40.58	41.12	39.90	40.10	40.10	-0.59%	200,500,100
Nov 25, 2025	39.80	41.10	39.58	40.34	40.34	4.35%	317,034,200
Nov 24, 2025	38.80	38.94	37.76	38.66	38.66	1.52%	236,144,300
Nov 21, 2025	36.80	38.90	36.62	38.08	38.08	1.01%	417,607,400
Nov 20, 2025	38.80	38.86	37.30	37.70	37.70	-2.89%	348,136,800
Nov 19, 2025	40.00	40.98	38.22	38.82	38.82	-4.81%	480,542,400
Nov 18, 2025	41.78	41.78	40.52	40.78	40.78	-2.81%	214,473,800
Nov 17, 2025	42.40	42.78	41.70	41.96	41.96	-0.94%	131,317,300
Nov 14, 2025	42.60	42.86	42.28	42.36	42.36	-2.62%	139,429,200
Nov 13, 2025	43.76	44.24	42.90	43.50	43.50	-0.46%	158,595,300
Nov 12, 2025	43.40	44.62	42.86	43.70	43.70	1.68%	219,603,400
Nov 11, 2025	42.64	43.42	42.36	42.98	42.98	1.46%	152,392,500
Nov 10, 2025	42.24	42.86	41.68	42.36	42.36	0.28%	163,981,800
Nov 7, 2025	43.20	43.20	41.92	42.24	42.24	-2.76%	175,915,400
Nov 6, 2025	43.62	43.70	42.92	43.44	43.44	0.28%	122,167,100
Nov 5, 2025	42.60	43.32	42.16	43.32	43.32	-0.23%	127,723,000
Nov 4, 2025	44.72	44.90	43.28	43.42	43.42	-2.91%	136,346,100
Nov 3, 2025	43.80	45.08	43.80	44.72	44.72	3.52%	210,374,600
Oct 31, 2025	43.60	44.04	43.20	43.20	43.20	-2.17%	139,914,800
Oct 30, 2025	44.56	45.00	43.50	44.16	44.16	-1.69%	246,926,100
Oct 28, 2025	45.40	45.48	44.30	44.92	44.92	-1.92%	184,222,800
Oct 27, 2025	45.72	46.00	43.88	45.80	45.80	-0.26%	282,836,700
Oct 24, 2025	47.10	47.40	45.74	45.92	45.92	-1.75%	170,946,100
Oct 23, 2025	46.02	47.08	45.70	46.74	46.74	0.86%	106,829,600
Oct 22, 2025	46.00	46.74	45.70	46.34	46.34	-0.26%	121,391,200
Oct 21, 2025	48.14	48.14	46.30	46.46	46.46	-1.44%	164,163,700
Oct 20, 2025	46.98	47.68	46.62	47.14	47.14	2.57%	139,718,000
Oct 17, 2025	47.54	47.88	45.74	45.96	45.96	-3.65%	264,728,100
Oct 16, 2025	49.66	49.70	47.32	47.70	47.70	-3.60%	248,814,100
Oct 15, 2025	49.46	49.86	48.96	49.48	49.48	1.77%	119,162,600
Oct 14, 2025	49.26	50.45	48.22	48.62	48.62	-0.94%	219,783,300
Oct 13, 2025	49.70	50.90	47.50	49.08	49.08	-5.71%	488,936,800
Oct 10, 2025	52.80	52.95	51.70	52.05	52.05	-2.44%	168,448,600
Oct 9, 2025	54.05	54.70	53.20	53.35	53.35	-0.93%	127,345,000
Oct 8, 2025	53.85	54.15	53.05	53.85	53.85	-	84,169,990
Oct 6, 2025	54.50	54.80	53.60	53.85	53.85	-2.09%	52,592,480
Oct 3, 2025	55.80	56.55	54.60	55.00	55.00	-1.43%	62,150,940
Oct 2, 2025	54.15	56.50	54.15	55.80	55.80	3.33%	101,931,600
Sep 30, 2025	54.00	54.40	53.20	54.00	54.00	0.84%	211,943,300
Sep 29, 2025	55.50	55.95	52.70	53.55	53.55	-2.01%	332,142,800
Sep 26, 2025	59.00	59.00	54.30	54.65	54.65	-8.07%	415,512,000
Sep 25, 2025	56.90	59.90	56.70	59.45	59.45	4.48%	328,411,400
Sep 24, 2025	55.45	57.10	55.05	56.90	56.90	2.61%	118,307,200