Xiaomi Corporation (XIACF)
OTCMKTS
· Delayed Price · Currency is USD
6.33
-0.10 (-1.48%)
Mar 31, 2025, 3:54 PM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.00 | 6.85 | 6.00 | 6.33 | 6.33 | -1.48% | 92,872 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.42 | 6.43 | 6.43 | -4.25% | 136,152 |
| Mar 27, 2025 | 6.57 | 7.05 | 6.57 | 6.71 | 6.71 | -2.56% | 87,743 |
| Mar 26, 2025 | 6.96 | 7.20 | 6.87 | 6.89 | 6.89 | 0.38% | 46,078 |
| Mar 25, 2025 | 7.00 | 7.00 | 6.81 | 6.86 | 6.86 | -0.58% | 260,490 |
| Mar 24, 2025 | 7.02 | 7.03 | 6.75 | 6.90 | 6.90 | -3.50% | 438,245 |
| Mar 21, 2025 | 7.20 | 7.20 | 6.93 | 7.15 | 7.15 | -1.52% | 158,050 |
| Mar 20, 2025 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | -2.94% | 51,473 |
| Mar 19, 2025 | 7.87 | 7.87 | 7.42 | 7.48 | 7.48 | -3.42% | 264,378 |
| Mar 18, 2025 | 7.41 | 7.92 | 7.30 | 7.75 | 7.75 | 4.73% | 207,278 |
| Mar 17, 2025 | 7.20 | 7.43 | 7.20 | 7.40 | 7.40 | 5.95% | 119,053 |
| Mar 14, 2025 | 6.77 | 7.00 | 6.77 | 6.98 | 6.98 | 1.16% | 104,659 |
| Mar 13, 2025 | 6.73 | 6.94 | 6.73 | 6.90 | 6.90 | 2.53% | 57,995 |
| Mar 12, 2025 | 7.15 | 7.15 | 6.61 | 6.73 | 6.73 | -3.17% | 94,214 |
| Mar 11, 2025 | 7.46 | 7.46 | 6.46 | 6.95 | 6.95 | 4.35% | 165,054 |
| Mar 10, 2025 | 6.56 | 6.82 | 6.55 | 6.66 | 6.66 | -4.86% | 134,997 |
| Mar 7, 2025 | 7.10 | 7.15 | 6.80 | 7.00 | 7.00 | -0.14% | 117,679 |
| Mar 6, 2025 | 7.14 | 7.53 | 6.90 | 7.01 | 7.01 | -1.82% | 164,984 |
| Mar 5, 2025 | 7.20 | 7.20 | 6.90 | 7.14 | 7.14 | 8.05% | 287,858 |
| Mar 4, 2025 | 6.24 | 6.66 | 5.90 | 6.61 | 6.61 | 5.73% | 240,076 |
| Mar 3, 2025 | 6.83 | 6.83 | 6.25 | 6.25 | 6.25 | -6.99% | 271,141 |
| Feb 28, 2025 | 7.25 | 7.25 | 6.30 | 6.72 | 6.72 | -7.44% | 224,563 |
| Feb 27, 2025 | 7.23 | 7.45 | 6.96 | 7.26 | 7.26 | 0.14% | 181,382 |
| Feb 26, 2025 | 7.00 | 7.38 | 7.00 | 7.25 | 7.25 | 4.92% | 215,276 |
| Feb 25, 2025 | 6.50 | 6.93 | 6.50 | 6.91 | 6.91 | 7.47% | 251,638 |
| Feb 24, 2025 | 6.75 | 6.75 | 6.40 | 6.43 | 6.43 | -4.24% | 162,512 |
| Feb 21, 2025 | 6.80 | 6.83 | 6.65 | 6.72 | 6.72 | 2.83% | 169,094 |
| Feb 20, 2025 | 6.41 | 6.69 | 6.41 | 6.53 | 6.53 | 1.32% | 144,666 |
| Feb 19, 2025 | 6.40 | 6.50 | 6.25 | 6.45 | 6.45 | 3.87% | 262,539 |
| Feb 18, 2025 | 5.70 | 6.23 | 5.70 | 6.21 | 6.21 | 9.05% | 138,619 |
| Feb 14, 2025 | 5.71 | 5.74 | 5.67 | 5.69 | 5.69 | 2.71% | 55,449 |
| Feb 13, 2025 | 6.00 | 6.00 | 5.25 | 5.54 | 5.54 | -3.32% | 155,809 |
| Feb 12, 2025 | 5.50 | 5.78 | 5.50 | 5.73 | 5.73 | 3.06% | 58,034 |
| Feb 11, 2025 | 4.78 | 5.78 | 4.78 | 5.56 | 5.56 | -2.28% | 78,826 |
| Feb 10, 2025 | 5.78 | 5.78 | 5.55 | 5.69 | 5.69 | 3.36% | 163,150 |
| Feb 7, 2025 | 5.54 | 5.54 | 5.28 | 5.51 | 5.51 | 5.87% | 147,262 |
| Feb 6, 2025 | 5.25 | 5.31 | 5.09 | 5.20 | 5.20 | 0.97% | 24,583 |
| Feb 5, 2025 | 5.26 | 5.37 | 5.02 | 5.15 | 5.15 | 0.19% | 127,856 |
| Feb 4, 2025 | 4.82 | 5.16 | 4.82 | 5.14 | 5.14 | 2.80% | 560,689 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | -2.91% | 746,259 |
| Jan 31, 2025 | 5.19 | 5.33 | 5.02 | 5.15 | 5.15 | -3.92% | 70,291 |
| Jan 30, 2025 | 5.21 | 5.37 | 5.21 | 5.36 | 5.36 | 3.68% | 52,050 |
| Jan 29, 2025 | 5.09 | 5.30 | 5.09 | 5.17 | 5.17 | 1.17% | 1,003,449 |
| Jan 28, 2025 | 4.93 | 5.11 | 4.85 | 5.11 | 5.11 | 6.06% | 1,010,241 |
| Jan 27, 2025 | 4.80 | 4.84 | 4.71 | 4.82 | 4.82 | 1.75% | 92,417 |
| Jan 24, 2025 | 4.62 | 4.79 | 4.62 | 4.74 | 4.74 | 6.40% | 603,858 |
| Jan 23, 2025 | 4.50 | 4.55 | 4.42 | 4.45 | 4.45 | -2.63% | 61,054 |
| Jan 22, 2025 | 4.61 | 4.64 | 4.50 | 4.57 | 4.57 | 0.33% | 43,096 |
| Jan 21, 2025 | 4.44 | 4.67 | 4.44 | 4.56 | 4.56 | -0.33% | 59,789 |
| Jan 17, 2025 | 4.64 | 4.64 | 4.48 | 4.57 | 4.57 | 4.58% | 74,449 |