Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
6.29
-0.08 (-1.18%)
Oct 15, 2025, 2:50 PM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 6.59 | 6.59 | 6.09 | 6.37 | - | - | 5,480 |
| Oct 14, 2025 | 6.09 | 6.50 | 6.09 | 6.37 | 6.37 | 1.03% | 38,115 |
| Oct 13, 2025 | 6.43 | 6.50 | 6.30 | 6.30 | 6.30 | -1.25% | 69,284 |
| Oct 10, 2025 | 6.68 | 6.73 | 6.22 | 6.38 | 6.38 | -6.25% | 214,183 |
| Oct 9, 2025 | 6.88 | 6.90 | 6.75 | 6.81 | 6.81 | -1.66% | 41,707 |
| Oct 8, 2025 | 6.90 | 7.00 | 6.85 | 6.92 | 6.92 | 0.14% | 35,147 |
| Oct 7, 2025 | 6.80 | 7.02 | 6.80 | 6.91 | 6.91 | -0.86% | 25,705 |
| Oct 6, 2025 | 6.90 | 7.10 | 6.90 | 6.97 | 6.97 | -1.83% | 31,008 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.01 | 7.10 | 7.10 | -0.59% | 43,386 |
| Oct 2, 2025 | 7.50 | 7.50 | 6.91 | 7.14 | 7.14 | 1.45% | 19,676 |
| Oct 1, 2025 | 7.06 | 7.09 | 6.91 | 7.04 | 7.04 | 1.29% | 40,690 |
| Sep 30, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | -0.07% | 43,906 |
| Sep 29, 2025 | 6.86 | 7.50 | 6.86 | 6.96 | 6.96 | -2.73% | 68,063 |
| Sep 26, 2025 | 7.57 | 7.86 | 7.05 | 7.15 | 7.15 | -5.67% | 267,234 |
| Sep 25, 2025 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | 4.05% | 352,938 |
| Sep 24, 2025 | 7.26 | 7.34 | 7.15 | 7.29 | 7.29 | 2.61% | 49,321 |
| Sep 23, 2025 | 7.20 | 7.21 | 7.07 | 7.10 | 7.10 | -1.53% | 42,841 |
| Sep 22, 2025 | 7.35 | 7.35 | 7.20 | 7.21 | 7.21 | -0.89% | 91,971 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.26 | 7.28 | 7.28 | -0.75% | 31,387 |
| Sep 18, 2025 | 7.40 | 7.50 | 6.72 | 7.33 | 7.33 | -1.21% | 346,934 |
| Sep 17, 2025 | 7.15 | 7.50 | 7.15 | 7.42 | 7.42 | 1.57% | 88,338 |
| Sep 16, 2025 | 7.20 | 7.35 | 7.15 | 7.31 | 7.31 | 0.87% | 150,435 |
| Sep 15, 2025 | 6.60 | 7.30 | 6.60 | 7.24 | 7.24 | 3.16% | 32,510 |
| Sep 12, 2025 | 6.75 | 7.10 | 6.75 | 7.02 | 7.02 | -0.99% | 49,572 |
| Sep 11, 2025 | 6.85 | 7.17 | 6.85 | 7.09 | 7.09 | -0.14% | 66,769 |
| Sep 10, 2025 | 7.25 | 7.25 | 6.90 | 7.10 | 7.10 | -0.63% | 29,229 |
| Sep 9, 2025 | 7.04 | 7.30 | 6.77 | 7.15 | 7.15 | 1.35% | 18,630 |
| Sep 8, 2025 | 6.79 | 7.11 | 6.75 | 7.05 | 7.05 | 2.78% | 38,053 |
| Sep 5, 2025 | 7.15 | 7.15 | 6.80 | 6.86 | 6.86 | -0.45% | 39,301 |
| Sep 4, 2025 | 7.35 | 7.35 | 6.81 | 6.89 | 6.89 | -2.27% | 35,720 |
| Sep 3, 2025 | 7.11 | 7.19 | 6.99 | 7.05 | 7.05 | -1.54% | 34,545 |
| Sep 2, 2025 | 7.19 | 7.19 | 6.87 | 7.16 | 7.16 | 4.60% | 95,459 |
| Aug 29, 2025 | 6.90 | 6.93 | 6.77 | 6.85 | 6.85 | -0.36% | 28,041 |
| Aug 28, 2025 | 6.85 | 6.88 | 6.78 | 6.87 | 6.87 | 1.03% | 20,558 |
| Aug 27, 2025 | 7.05 | 7.05 | 6.65 | 6.80 | 6.80 | -1.45% | 35,449 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.87 | 6.90 | 6.90 | 0.73% | 19,556 |
| Aug 25, 2025 | 6.94 | 6.98 | 6.80 | 6.85 | 6.85 | 0.74% | 61,826 |
| Aug 22, 2025 | 6.68 | 6.86 | 6.68 | 6.80 | 6.80 | 1.80% | 32,733 |
| Aug 21, 2025 | 6.66 | 6.99 | 6.50 | 6.68 | 6.68 | -1.21% | 51,892 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.70 | 6.76 | 6.76 | -1.00% | 18,901 |
| Aug 19, 2025 | 7.02 | 7.02 | 6.69 | 6.83 | 6.83 | -0.58% | 96,900 |
| Aug 18, 2025 | 6.97 | 7.02 | 6.82 | 6.87 | 6.87 | 1.51% | 64,526 |
| Aug 15, 2025 | 6.73 | 6.90 | 6.71 | 6.77 | 6.77 | 0.27% | 20,427 |
| Aug 14, 2025 | 6.95 | 6.95 | 6.69 | 6.75 | 6.75 | -2.03% | 38,204 |
| Aug 13, 2025 | 6.33 | 6.89 | 6.33 | 6.89 | 6.89 | 3.14% | 44,578 |
| Aug 12, 2025 | 6.34 | 6.74 | 6.34 | 6.68 | 6.68 | 3.81% | 186,659 |
| Aug 11, 2025 | 6.50 | 6.50 | 6.42 | 6.44 | 6.44 | -1.91% | 89,479 |
| Aug 8, 2025 | 6.49 | 6.63 | 6.49 | 6.56 | 6.56 | -0.30% | 71,227 |
| Aug 7, 2025 | 6.63 | 6.65 | 6.54 | 6.58 | 6.58 | -2.17% | 81,911 |
| Aug 6, 2025 | 6.68 | 6.99 | 6.65 | 6.73 | 6.73 | -2.75% | 31,437 |