Skip to main content
Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
3.550
-0.060 (-1.66%)
Nov 21, 2024, 4:00 PM EST

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20243.553.713.553.623.620.17%12,698
Nov 20, 20243.783.783.563.613.61-1.37%38,156
Nov 19, 20243.853.853.623.663.66-3.94%86,141
Nov 18, 20243.573.813.573.813.816.72%35,782
Nov 15, 20243.593.613.573.573.57-0.56%16,497
Nov 14, 20243.403.693.403.593.59-1.91%32,082
Nov 13, 20243.663.703.663.663.660.83%50,468
Nov 12, 20243.793.793.603.633.63-2.97%27,788
Nov 11, 20243.453.753.453.743.743.92%425,329
Nov 8, 20243.683.683.463.603.60-0.83%359,227
Nov 7, 20243.553.673.503.633.633.57%242,382
Nov 6, 20243.613.643.233.513.51-3.04%109,564
Nov 5, 20243.553.633.553.623.624.18%40,053
Nov 4, 20243.503.553.463.473.47-0.86%424,674
Nov 1, 20243.503.553.483.503.501.89%67,412
Oct 31, 20243.463.483.403.443.441.93%26,128
Oct 30, 20243.423.503.303.373.372.12%41,876
Oct 29, 20243.453.573.053.303.30-0.57%43,990
Oct 28, 20243.573.573.283.323.320.27%38,623
Oct 25, 20243.253.453.253.313.312.16%70,343
Oct 24, 20243.273.333.223.243.240.15%109,795
Oct 23, 20243.203.272.853.243.244.35%158,374
Oct 22, 20243.193.193.053.103.102.99%13,168
Oct 21, 20243.073.203.013.013.01-1.63%11,290
Oct 18, 20243.033.203.033.063.063.31%31,473
Oct 17, 20242.933.002.932.962.961.26%7,018
Oct 16, 20242.902.952.602.932.93-0.85%178,813
Oct 15, 20243.003.002.832.952.95-2.16%31,173
Oct 14, 20243.083.083.003.023.02-1.79%26,310
Oct 11, 20243.103.103.053.073.070.85%6,601
Oct 10, 20243.073.072.963.043.04-0.52%3,402
Oct 9, 20242.863.092.863.063.060.46%155,530
Oct 8, 20243.123.133.043.053.05-10.41%50,033
Oct 7, 20242.913.402.913.403.408.28%571,577
Oct 4, 20242.853.212.853.143.140.96%73,860
Oct 3, 20243.203.203.003.113.111.30%128,223
Oct 2, 20243.043.152.973.073.076.23%1,150,931
Oct 1, 20242.812.902.802.892.891.69%39,764
Sep 30, 20242.852.892.842.842.840.50%40,665
Sep 27, 20242.842.852.732.832.83-0.07%522,622
Sep 26, 20242.832.832.722.832.836.35%29,265
Sep 25, 20242.902.902.602.662.66-5.57%26,703
Sep 24, 20242.352.882.352.822.825.90%1,085,306
Sep 23, 20242.572.692.572.662.664.56%519,373
Sep 20, 20242.562.572.542.552.55-0.97%7,471
Sep 19, 20242.492.572.492.572.574.01%513,569
Sep 18, 20242.482.532.452.472.470.04%10,998
Sep 17, 20242.462.502.462.472.47-34,900
Sep 16, 20242.352.502.352.472.470.61%15,117
Sep 13, 20242.432.462.382.462.461.87%35,310
Sep 12, 20242.312.482.312.412.410.42%18,480
Sep 11, 20242.442.442.402.402.402.56%4,440
Sep 10, 20242.402.402.342.342.34-1.27%833
Sep 9, 20242.432.492.372.372.371.28%4,219
Sep 6, 20242.362.362.342.342.34-1.27%93,451
Sep 5, 20242.402.462.372.372.37-1.66%5,287
Sep 4, 20242.162.412.162.412.41-0.82%57,380
Sep 3, 20242.352.502.352.432.43-2.41%3,830
Aug 30, 20242.452.492.292.492.493.75%574,888
Aug 29, 20242.352.452.352.402.401.27%20,617
Aug 28, 20242.402.432.372.372.37-2.47%19,286
Aug 27, 20242.362.452.282.432.432.97%21,397
Aug 26, 20242.422.422.352.362.36-2.40%50,572
Aug 23, 20242.202.422.202.422.42-0.49%23,673
Aug 22, 20242.102.452.102.432.433.40%545,578
Aug 21, 20242.442.442.282.352.353.07%67,066
Aug 20, 20242.282.282.252.282.28-2.06%20,601
Aug 19, 20242.252.332.252.332.334.39%60,127
Aug 16, 20242.222.232.222.232.23-54,900
Aug 15, 20242.162.232.042.232.233.24%57,950
Aug 14, 20242.212.212.132.162.16-4,950
Aug 13, 20242.152.182.102.162.165.88%14,890
Aug 12, 20242.092.112.042.042.040.49%54,232
Aug 9, 20242.052.072.032.032.03-3.79%18,872
Aug 8, 20242.042.112.012.112.114.87%103,628
Aug 7, 20242.032.042.012.012.01-0.89%12,013
Aug 6, 20241.862.031.862.032.031.00%54,484
Aug 5, 20241.802.091.802.012.01-1.76%49,968
Aug 2, 20242.072.072.002.052.05-2.57%29,535
Aug 1, 20242.102.122.082.102.10-0.05%7,855
Jul 31, 20242.082.162.082.102.101.01%16,783
Jul 30, 20242.102.202.082.082.080.05%5,851
Jul 29, 20242.072.082.072.082.08-1.70%1,185
Jul 26, 20242.102.122.082.122.120.24%4,841
Jul 25, 20242.142.142.072.112.11-1.40%7,418
Jul 24, 20242.132.142.072.142.14-3,739
Jul 23, 20242.212.212.142.142.14-3.17%17,067
Jul 22, 20242.142.242.142.212.212.79%74,117
Jul 19, 20242.112.152.112.152.150.47%2,085
Jul 18, 20242.132.182.082.142.141.90%52,920
Jul 17, 20242.152.152.102.102.10-6,810
Jul 16, 20242.142.152.082.102.10-2.33%13,023
Jul 15, 20242.222.222.072.152.15-0.92%46,519
Jul 12, 20242.172.182.152.172.170.09%8,980
Jul 11, 20242.082.202.082.172.174.84%23,975
Jul 10, 20242.062.082.062.072.07-0.82%197,329
Jul 9, 20242.112.132.072.092.09-1.00%64,991
Jul 8, 20242.142.142.102.112.11-1.59%10,568
Jul 5, 20242.202.212.112.142.14-2.73%69,633
Jul 3, 20242.122.202.122.202.204.27%8,817