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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20256.856.906.806.87-0.22%1,742
Jun 3, 20256.356.856.356.856.852.70%53,907
Jun 2, 20257.027.026.556.676.673.41%73,463
May 30, 20256.546.546.386.456.45-2.20%48,186
May 29, 20256.746.796.506.606.600.69%23,920
May 28, 20256.076.796.076.556.55-3.52%50,976
May 27, 20256.737.006.736.796.790.80%95,848
May 23, 20256.976.976.696.746.74-2.31%68,439
May 22, 20257.007.056.776.896.89-0.95%180,181
May 21, 20257.107.106.926.966.96-1.28%60,364
May 20, 20256.907.306.907.057.053.68%200,059
May 19, 20256.566.826.276.806.803.66%51,554
May 16, 20256.306.726.306.566.562.50%36,413
May 15, 20256.706.706.336.406.40-0.88%183,713
May 14, 20256.356.506.356.466.461.37%44,221
May 13, 20256.206.436.196.376.37-2.15%50,823
May 12, 20256.916.916.456.516.51-1.81%75,453
May 9, 20256.786.786.626.636.630.15%32,315
May 8, 20256.676.676.516.626.62-0.75%29,270
May 7, 20256.806.806.416.676.67-1.48%52,252
May 6, 20257.047.066.726.776.77-3.35%53,246
May 5, 20257.007.046.957.017.011.26%92,096
May 2, 20256.616.926.616.926.927.67%283,714
May 1, 20256.426.446.366.436.430.39%27,763
Apr 30, 20256.356.506.336.406.404.40%46,356
Apr 29, 20256.196.206.116.136.13-1.13%13,771
Apr 28, 20256.316.356.086.206.20-19,800
Apr 25, 20256.306.356.116.206.20-1.82%55,278
Apr 24, 20256.266.426.176.326.323.36%101,670
Apr 23, 20255.856.275.856.116.114.80%285,655
Apr 22, 20255.556.005.235.835.8310.00%415,423
Apr 21, 20255.375.405.205.305.30-0.75%42,316
Apr 17, 20255.055.505.055.345.341.33%63,148
Apr 16, 20255.545.545.005.275.27-4.87%65,637
Apr 15, 20255.505.725.505.545.54-1.51%42,514
Apr 14, 20255.805.954.875.635.63-2.68%119,927
Apr 11, 20255.855.855.275.785.781.94%75,019
Apr 10, 20255.505.825.385.675.672.16%115,307
Apr 9, 20254.565.904.565.555.5517.34%127,495
Apr 8, 20254.375.354.374.734.731.50%167,430
Apr 7, 20254.164.914.154.664.66-14.75%302,938
Apr 4, 20255.325.625.315.475.47-8.13%170,814
Apr 3, 20255.805.955.605.955.953.93%109,890
Apr 2, 20256.006.005.655.735.73-4.07%172,576
Apr 1, 20256.256.325.785.975.97-5.72%215,206
Mar 31, 20256.006.856.006.336.33-1.48%92,872
Mar 28, 20256.806.806.426.436.43-4.25%136,152
Mar 27, 20256.577.056.576.716.71-2.56%87,743
Mar 26, 20256.967.206.876.896.890.38%46,078
Mar 25, 20257.007.006.816.866.86-0.58%260,490