Xiaomi Corporation (XIACF)
OTCMKTS
· Delayed Price · Currency is USD
6.84
-0.01 (-0.15%)
Jun 4, 2025, 12:36 PM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 6.85 | 6.90 | 6.80 | 6.87 | - | 0.22% | 1,742 |
| Jun 3, 2025 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | 2.70% | 53,907 |
| Jun 2, 2025 | 7.02 | 7.02 | 6.55 | 6.67 | 6.67 | 3.41% | 73,463 |
| May 30, 2025 | 6.54 | 6.54 | 6.38 | 6.45 | 6.45 | -2.20% | 48,186 |
| May 29, 2025 | 6.74 | 6.79 | 6.50 | 6.60 | 6.60 | 0.69% | 23,920 |
| May 28, 2025 | 6.07 | 6.79 | 6.07 | 6.55 | 6.55 | -3.52% | 50,976 |
| May 27, 2025 | 6.73 | 7.00 | 6.73 | 6.79 | 6.79 | 0.80% | 95,848 |
| May 23, 2025 | 6.97 | 6.97 | 6.69 | 6.74 | 6.74 | -2.31% | 68,439 |
| May 22, 2025 | 7.00 | 7.05 | 6.77 | 6.89 | 6.89 | -0.95% | 180,181 |
| May 21, 2025 | 7.10 | 7.10 | 6.92 | 6.96 | 6.96 | -1.28% | 60,364 |
| May 20, 2025 | 6.90 | 7.30 | 6.90 | 7.05 | 7.05 | 3.68% | 200,059 |
| May 19, 2025 | 6.56 | 6.82 | 6.27 | 6.80 | 6.80 | 3.66% | 51,554 |
| May 16, 2025 | 6.30 | 6.72 | 6.30 | 6.56 | 6.56 | 2.50% | 36,413 |
| May 15, 2025 | 6.70 | 6.70 | 6.33 | 6.40 | 6.40 | -0.88% | 183,713 |
| May 14, 2025 | 6.35 | 6.50 | 6.35 | 6.46 | 6.46 | 1.37% | 44,221 |
| May 13, 2025 | 6.20 | 6.43 | 6.19 | 6.37 | 6.37 | -2.15% | 50,823 |
| May 12, 2025 | 6.91 | 6.91 | 6.45 | 6.51 | 6.51 | -1.81% | 75,453 |
| May 9, 2025 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | 0.15% | 32,315 |
| May 8, 2025 | 6.67 | 6.67 | 6.51 | 6.62 | 6.62 | -0.75% | 29,270 |
| May 7, 2025 | 6.80 | 6.80 | 6.41 | 6.67 | 6.67 | -1.48% | 52,252 |
| May 6, 2025 | 7.04 | 7.06 | 6.72 | 6.77 | 6.77 | -3.35% | 53,246 |
| May 5, 2025 | 7.00 | 7.04 | 6.95 | 7.01 | 7.01 | 1.26% | 92,096 |
| May 2, 2025 | 6.61 | 6.92 | 6.61 | 6.92 | 6.92 | 7.67% | 283,714 |
| May 1, 2025 | 6.42 | 6.44 | 6.36 | 6.43 | 6.43 | 0.39% | 27,763 |
| Apr 30, 2025 | 6.35 | 6.50 | 6.33 | 6.40 | 6.40 | 4.40% | 46,356 |
| Apr 29, 2025 | 6.19 | 6.20 | 6.11 | 6.13 | 6.13 | -1.13% | 13,771 |
| Apr 28, 2025 | 6.31 | 6.35 | 6.08 | 6.20 | 6.20 | - | 19,800 |
| Apr 25, 2025 | 6.30 | 6.35 | 6.11 | 6.20 | 6.20 | -1.82% | 55,278 |
| Apr 24, 2025 | 6.26 | 6.42 | 6.17 | 6.32 | 6.32 | 3.36% | 101,670 |
| Apr 23, 2025 | 5.85 | 6.27 | 5.85 | 6.11 | 6.11 | 4.80% | 285,655 |
| Apr 22, 2025 | 5.55 | 6.00 | 5.23 | 5.83 | 5.83 | 10.00% | 415,423 |
| Apr 21, 2025 | 5.37 | 5.40 | 5.20 | 5.30 | 5.30 | -0.75% | 42,316 |
| Apr 17, 2025 | 5.05 | 5.50 | 5.05 | 5.34 | 5.34 | 1.33% | 63,148 |
| Apr 16, 2025 | 5.54 | 5.54 | 5.00 | 5.27 | 5.27 | -4.87% | 65,637 |
| Apr 15, 2025 | 5.50 | 5.72 | 5.50 | 5.54 | 5.54 | -1.51% | 42,514 |
| Apr 14, 2025 | 5.80 | 5.95 | 4.87 | 5.63 | 5.63 | -2.68% | 119,927 |
| Apr 11, 2025 | 5.85 | 5.85 | 5.27 | 5.78 | 5.78 | 1.94% | 75,019 |
| Apr 10, 2025 | 5.50 | 5.82 | 5.38 | 5.67 | 5.67 | 2.16% | 115,307 |
| Apr 9, 2025 | 4.56 | 5.90 | 4.56 | 5.55 | 5.55 | 17.34% | 127,495 |
| Apr 8, 2025 | 4.37 | 5.35 | 4.37 | 4.73 | 4.73 | 1.50% | 167,430 |
| Apr 7, 2025 | 4.16 | 4.91 | 4.15 | 4.66 | 4.66 | -14.75% | 302,938 |
| Apr 4, 2025 | 5.32 | 5.62 | 5.31 | 5.47 | 5.47 | -8.13% | 170,814 |
| Apr 3, 2025 | 5.80 | 5.95 | 5.60 | 5.95 | 5.95 | 3.93% | 109,890 |
| Apr 2, 2025 | 6.00 | 6.00 | 5.65 | 5.73 | 5.73 | -4.07% | 172,576 |
| Apr 1, 2025 | 6.25 | 6.32 | 5.78 | 5.97 | 5.97 | -5.72% | 215,206 |
| 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 |