Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
7.34
-0.03 (-0.41%)
Jul 16, 2025, 11:44 AM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 7.37 | 7.37 | 6.65 | 7.29 | - | -1.09% | 5,169 |
| 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 |
| Jul 11, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.10% | 96,787 |
| Jul 10, 2025 | 7.30 | 7.34 | 7.22 | 7.27 | 7.27 | -0.75% | 43,030 |
| Jul 9, 2025 | 7.45 | 7.45 | 7.30 | 7.33 | 7.33 | -2.07% | 75,608 |
| Jul 8, 2025 | 7.40 | 7.50 | 7.38 | 7.48 | 7.48 | 2.23% | 78,518 |
| Jul 7, 2025 | 7.86 | 7.86 | 7.30 | 7.32 | 7.32 | -1.12% | 111,476 |
| Jul 3, 2025 | 7.65 | 7.65 | 7.00 | 7.40 | 7.40 | -3.52% | 198,102 |
| Jul 2, 2025 | 7.85 | 7.95 | 7.62 | 7.67 | 7.67 | -1.29% | 298,273 |
| Jul 1, 2025 | 7.95 | 7.95 | 7.60 | 7.77 | 7.77 | 0.52% | 125,122 |
| Jun 30, 2025 | 7.71 | 7.82 | 7.63 | 7.73 | 7.73 | 0.39% | 375,585 |
| Jun 27, 2025 | 8.00 | 8.00 | 7.50 | 7.70 | 7.70 | -2.53% | 975,778 |
| Jun 26, 2025 | 7.45 | 9.00 | 7.17 | 7.90 | 7.90 | 9.87% | 984,352 |
| Jun 25, 2025 | 7.45 | 7.45 | 7.15 | 7.19 | 7.19 | -1.51% | 230,672 |
| Jun 24, 2025 | 7.45 | 7.45 | 7.00 | 7.30 | 7.30 | 4.29% | 358,070 |
| Jun 23, 2025 | 6.94 | 7.00 | 6.88 | 7.00 | 7.00 | 2.04% | 59,905 |
| Jun 20, 2025 | 6.66 | 6.92 | 6.66 | 6.86 | 6.86 | 0.88% | 312,607 |
| Jun 18, 2025 | 6.78 | 6.85 | 6.78 | 6.80 | 6.80 | -0.22% | 21,039 |
| Jun 17, 2025 | 6.94 | 6.94 | 6.75 | 6.82 | 6.82 | -1.20% | 34,486 |
| Jun 16, 2025 | 6.70 | 6.98 | 6.60 | 6.90 | 6.90 | 4.36% | 45,864 |
| Jun 13, 2025 | 6.59 | 6.83 | 6.56 | 6.61 | 6.61 | -1.49% | 33,160 |
| Jun 12, 2025 | 6.75 | 6.90 | 6.69 | 6.71 | 6.71 | -2.47% | 40,886 |
| Jun 11, 2025 | 6.94 | 6.94 | 6.87 | 6.88 | 6.88 | 0.58% | 38,845 |
| Jun 10, 2025 | 6.91 | 6.94 | 6.77 | 6.84 | 6.84 | -0.87% | 34,858 |
| Jun 9, 2025 | 6.88 | 6.94 | 6.88 | 6.90 | 6.90 | 0.82% | 114,698 |
| Jun 6, 2025 | 6.75 | 6.99 | 6.75 | 6.84 | 6.84 | -1.10% | 21,798 |
| Jun 5, 2025 | 6.49 | 6.95 | 6.41 | 6.92 | 6.92 | 0.82% | 34,659 |
| Jun 4, 2025 | 6.85 | 6.90 | 6.78 | 6.86 | 6.86 | 0.20% | 55,862 |
| 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 |