Xiaomi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	34.50	34.65	34.30	34.35	34.35	0.73%	317,260
Jun 10, 2025	34.10	34.19	33.88	34.10	34.10	-0.90%	299,110
Jun 9, 2025	34.18	34.49	34.18	34.41	34.41	1.27%	326,382
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