Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
7.21
-0.08 (-1.10%)
Sep 22, 2025, 3:05 PM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.25 | 7.25 | 7.24 | 7.25 | - | -0.34% | 3,850 |
| 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 |
| Aug 5, 2025 | 6.68 | 7.00 | 6.68 | 6.92 | 6.92 | -0.49% | 22,961 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.92 | 6.95 | 6.95 | 2.21% | 65,921 |
| Aug 1, 2025 | 6.75 | 7.00 | 6.67 | 6.80 | 6.80 | 1.30% | 32,777 |
| Jul 31, 2025 | 7.00 | 7.15 | 6.70 | 6.71 | 6.71 | -2.71% | 80,122 |
| Jul 30, 2025 | 6.51 | 7.14 | 6.51 | 6.90 | 6.90 | -1.29% | 88,073 |
| Jul 29, 2025 | 7.05 | 7.17 | 6.92 | 6.99 | 6.99 | -2.51% | 72,910 |
| Jul 28, 2025 | 6.75 | 7.35 | 6.75 | 7.17 | 7.17 | -2.18% | 46,823 |
| Jul 25, 2025 | 7.20 | 7.39 | 7.20 | 7.33 | 7.33 | -1.28% | 30,467 |
| Jul 24, 2025 | 7.36 | 7.49 | 7.36 | 7.43 | 7.43 | -0.20% | 37,722 |
| Jul 23, 2025 | 7.48 | 7.70 | 7.30 | 7.44 | 7.44 | -0.40% | 59,162 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.20 | 7.47 | 7.47 | 1.08% | 64,251 |
| Jul 21, 2025 | 7.32 | 7.43 | 7.19 | 7.39 | 7.39 | 1.65% | 39,000 |
| Jul 18, 2025 | 7.00 | 7.33 | 7.00 | 7.27 | 7.27 | -0.41% | 52,813 |
| Jul 17, 2025 | 7.30 | 7.35 | 7.03 | 7.30 | 7.30 | -0.54% | 73,754 |
| Jul 16, 2025 | 7.37 | 7.37 | 6.65 | 7.34 | 7.34 | -0.41% | 58,613 |
| Jul 15, 2025 | 7.42 | 7.42 | 7.28 | 7.37 | 7.37 | 1.17% | 86,125 |
| Jul 14, 2025 | 7.35 | 7.35 | 7.10 | 7.29 | 7.29 | -0.88% | 93,545 |