Xiaomi Corporation (XIACF)
OTCMKTS
· Delayed Price · Currency is USD
6.11
+0.31 (5.34%)
Apr 23, 2025, 4:00 PM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.85 | 6.27 | 5.85 | 6.11 | 6.11 | 4.80% | 285,655 |
| Apr 22, 2025 | 5.55 | 6.00 | 5.23 | 5.83 | 5.83 | 10.00% | 415,423 |
| Apr 21, 2025 | 5.37 | 5.40 | 5.20 | 5.30 | 5.30 | -0.75% | 42,316 |
| Apr 17, 2025 | 5.05 | 5.50 | 5.05 | 5.34 | 5.34 | 1.33% | 63,148 |
| Apr 16, 2025 | 5.54 | 5.54 | 5.00 | 5.27 | 5.27 | -4.87% | 65,637 |
| Apr 15, 2025 | 5.50 | 5.72 | 5.50 | 5.54 | 5.54 | -1.51% | 42,514 |
| Apr 14, 2025 | 5.80 | 5.95 | 4.87 | 5.63 | 5.63 | -2.68% | 119,927 |
| Apr 11, 2025 | 5.85 | 5.85 | 5.27 | 5.78 | 5.78 | 1.94% | 75,019 |
| Apr 10, 2025 | 5.50 | 5.82 | 5.38 | 5.67 | 5.67 | 2.16% | 115,307 |
| Apr 9, 2025 | 4.56 | 5.90 | 4.56 | 5.55 | 5.55 | 17.34% | 127,495 |
| Apr 8, 2025 | 4.37 | 5.35 | 4.37 | 4.73 | 4.73 | 1.50% | 167,430 |
| Apr 7, 2025 | 4.16 | 4.91 | 4.15 | 4.66 | 4.66 | -14.75% | 302,938 |
| Apr 4, 2025 | 5.32 | 5.62 | 5.31 | 5.47 | 5.47 | -8.13% | 170,814 |
| Apr 3, 2025 | 5.80 | 5.95 | 5.60 | 5.95 | 5.95 | 3.93% | 109,890 |
| Apr 2, 2025 | 6.00 | 6.00 | 5.65 | 5.73 | 5.73 | -4.07% | 172,576 |
| Apr 1, 2025 | 6.25 | 6.32 | 5.78 | 5.97 | 5.97 | -5.72% | 215,206 |
| Mar 31, 2025 | 6.00 | 6.85 | 6.00 | 6.33 | 6.33 | -1.48% | 92,872 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.42 | 6.43 | 6.43 | -4.25% | 136,152 |
| Mar 27, 2025 | 6.57 | 7.05 | 6.57 | 6.71 | 6.71 | -2.56% | 87,743 |
| Mar 26, 2025 | 6.96 | 7.20 | 6.87 | 6.89 | 6.89 | 0.38% | 46,078 |
| Mar 25, 2025 | 7.00 | 7.00 | 6.81 | 6.86 | 6.86 | -0.58% | 260,490 |
| Mar 24, 2025 | 7.02 | 7.03 | 6.75 | 6.90 | 6.90 | -3.50% | 438,245 |
| Mar 21, 2025 | 7.20 | 7.20 | 6.93 | 7.15 | 7.15 | -1.52% | 158,050 |
| Mar 20, 2025 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | -2.94% | 51,473 |
| Mar 19, 2025 | 7.87 | 7.87 | 7.42 | 7.48 | 7.48 | -3.42% | 264,378 |
| Mar 18, 2025 | 7.41 | 7.92 | 7.30 | 7.75 | 7.75 | 4.73% | 207,278 |
| Mar 17, 2025 | 7.20 | 7.43 | 7.20 | 7.40 | 7.40 | 5.95% | 119,053 |
| Mar 14, 2025 | 6.77 | 7.00 | 6.77 | 6.98 | 6.98 | 1.16% | 104,659 |
| Mar 13, 2025 | 6.73 | 6.94 | 6.73 | 6.90 | 6.90 | 2.53% | 57,995 |
| Mar 12, 2025 | 7.15 | 7.15 | 6.61 | 6.73 | 6.73 | -3.17% | 94,214 |
| Mar 11, 2025 | 7.46 | 7.46 | 6.46 | 6.95 | 6.95 | 4.35% | 165,054 |
| Mar 10, 2025 | 6.56 | 6.82 | 6.55 | 6.66 | 6.66 | -4.86% | 134,997 |
| Mar 7, 2025 | 7.10 | 7.15 | 6.80 | 7.00 | 7.00 | -0.14% | 117,679 |
| Mar 6, 2025 | 7.14 | 7.53 | 6.90 | 7.01 | 7.01 | -1.82% | 164,984 |
| Mar 5, 2025 | 7.20 | 7.20 | 6.90 | 7.14 | 7.14 | 8.05% | 287,858 |
| Mar 4, 2025 | 6.24 | 6.66 | 5.90 | 6.61 | 6.61 | 5.73% | 240,076 |
| Mar 3, 2025 | 6.83 | 6.83 | 6.25 | 6.25 | 6.25 | -6.99% | 271,141 |
| Feb 28, 2025 | 7.25 | 7.25 | 6.30 | 6.72 | 6.72 | -7.44% | 224,563 |
| Feb 27, 2025 | 7.23 | 7.45 | 6.96 | 7.26 | 7.26 | 0.14% | 181,382 |
| Feb 26, 2025 | 7.00 | 7.38 | 7.00 | 7.25 | 7.25 | 4.92% | 215,276 |
| Feb 25, 2025 | 6.50 | 6.93 | 6.50 | 6.91 | 6.91 | 7.47% | 251,638 |
| Feb 24, 2025 | 6.75 | 6.75 | 6.40 | 6.43 | 6.43 | -4.24% | 162,512 |
| Feb 21, 2025 | 6.80 | 6.83 | 6.65 | 6.72 | 6.72 | 2.83% | 169,094 |
| Feb 20, 2025 | 6.41 | 6.69 | 6.41 | 6.53 | 6.53 | 1.32% | 144,666 |
| Feb 19, 2025 | 6.40 | 6.50 | 6.25 | 6.45 | 6.45 | 3.87% | 262,539 |
| Feb 18, 2025 | 5.70 | 6.23 | 5.70 | 6.21 | 6.21 | 9.05% | 138,619 |
| Feb 14, 2025 | 5.71 | 5.74 | 5.67 | 5.69 | 5.69 | 2.71% | 55,449 |
| Feb 13, 2025 | 6.00 | 6.00 | 5.25 | 5.54 | 5.54 | -3.32% | 155,809 |
| Feb 12, 2025 | 5.50 | 5.78 | 5.50 | 5.73 | 5.73 | 3.06% | 58,034 |
| Feb 11, 2025 | 4.78 | 5.78 | 4.78 | 5.56 | 5.56 | -2.28% | 78,826 |