Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
28.68
+0.92 (3.31%)
Nov 3, 2025, 9:53 AM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.60 | 28.80 | 28.59 | 28.68 | - | 3.31% | 11,890 |
| Oct 31, 2025 | 27.62 | 27.76 | 27.38 | 27.76 | 27.76 | -1.66% | 660,999 |
| Oct 30, 2025 | 28.21 | 28.34 | 28.10 | 28.23 | 28.23 | -3.32% | 579,244 |
| Oct 29, 2025 | 29.33 | 29.39 | 29.07 | 29.20 | 29.20 | 0.21% | 206,262 |
| Oct 28, 2025 | 29.02 | 29.14 | 28.90 | 29.14 | 29.14 | -0.88% | 449,355 |
| Oct 27, 2025 | 29.50 | 29.54 | 29.30 | 29.40 | 29.40 | -0.34% | 855,501 |
| Oct 24, 2025 | 29.56 | 29.76 | 29.48 | 29.50 | 29.50 | -2.32% | 595,964 |
| Oct 23, 2025 | 30.00 | 30.41 | 30.00 | 30.20 | 30.20 | 1.65% | 370,891 |
| Oct 22, 2025 | 29.70 | 29.93 | 29.50 | 29.71 | 29.71 | 0.03% | 271,250 |
| Oct 21, 2025 | 29.93 | 29.95 | 29.61 | 29.70 | 29.70 | -3.54% | 347,399 |
| Oct 20, 2025 | 30.28 | 30.83 | 30.27 | 30.79 | 30.79 | 1.68% | 676,457 |
| Oct 17, 2025 | 29.93 | 30.39 | 29.85 | 30.28 | 30.28 | -0.79% | 525,817 |
| Oct 16, 2025 | 30.71 | 30.80 | 30.37 | 30.52 | 30.52 | -3.33% | 625,771 |
| Oct 15, 2025 | 31.89 | 32.91 | 31.50 | 31.57 | 31.57 | 0.38% | 450,338 |
| Oct 14, 2025 | 31.29 | 31.72 | 31.10 | 31.45 | 31.45 | -0.32% | 293,585 |
| Oct 13, 2025 | 31.61 | 31.66 | 31.33 | 31.55 | 31.55 | 0.10% | 637,172 |
| Oct 10, 2025 | 33.40 | 33.60 | 31.31 | 31.52 | 31.52 | -6.33% | 1,315,241 |
| Oct 9, 2025 | 34.28 | 34.32 | 33.63 | 33.65 | 33.65 | -3.03% | 806,085 |
| Oct 8, 2025 | 34.61 | 34.75 | 34.40 | 34.70 | 34.70 | 0.35% | 503,388 |
| Oct 7, 2025 | 34.82 | 34.97 | 34.51 | 34.58 | 34.58 | -0.78% | 272,272 |
| Oct 6, 2025 | 34.50 | 34.88 | 34.50 | 34.85 | 34.85 | -1.22% | 570,656 |
| Oct 3, 2025 | 35.50 | 35.50 | 35.17 | 35.28 | 35.28 | -1.29% | 360,251 |
| Oct 2, 2025 | 35.85 | 35.94 | 35.61 | 35.74 | 35.74 | 1.97% | 263,127 |
| Oct 1, 2025 | 34.80 | 35.14 | 34.78 | 35.05 | 35.05 | 0.83% | 159,053 |
| Sep 30, 2025 | 34.75 | 34.78 | 34.60 | 34.76 | 34.76 | 0.70% | 212,097 |
| Sep 29, 2025 | 34.75 | 34.75 | 34.50 | 34.52 | 34.52 | -2.76% | 586,533 |
| Sep 26, 2025 | 35.28 | 35.73 | 35.15 | 35.50 | 35.50 | -6.53% | 732,569 |
| Sep 25, 2025 | 37.85 | 38.07 | 37.75 | 37.98 | 37.98 | 4.31% | 788,124 |
| Sep 24, 2025 | 36.34 | 36.52 | 35.97 | 36.41 | 36.41 | 2.51% | 564,763 |
| Sep 23, 2025 | 35.60 | 35.79 | 35.50 | 35.52 | 35.52 | -1.36% | 322,864 |
| Sep 22, 2025 | 36.20 | 36.20 | 36.00 | 36.01 | 36.01 | -0.99% | 275,663 |
| Sep 19, 2025 | 36.25 | 36.54 | 36.20 | 36.37 | 36.37 | -0.49% | 196,861 |
| Sep 18, 2025 | 36.55 | 36.65 | 36.36 | 36.55 | 36.55 | -1.38% | 191,790 |
| Sep 17, 2025 | 37.03 | 37.10 | 36.82 | 37.06 | 37.06 | 2.43% | 625,365 |
| Sep 16, 2025 | 36.27 | 36.44 | 36.05 | 36.18 | 36.18 | -0.11% | 1,147,365 |
| Sep 15, 2025 | 36.10 | 36.28 | 36.02 | 36.22 | 36.22 | 2.84% | 338,859 |
| Sep 12, 2025 | 35.45 | 35.46 | 35.20 | 35.22 | 35.22 | -0.51% | 256,157 |
| Sep 11, 2025 | 35.03 | 35.44 | 35.03 | 35.40 | 35.40 | 1.72% | 390,127 |
| Sep 10, 2025 | 35.16 | 35.20 | 34.68 | 34.80 | 34.80 | -3.28% | 540,352 |
| Sep 9, 2025 | 35.85 | 36.12 | 35.84 | 35.98 | 35.98 | 2.42% | 389,819 |
| Sep 8, 2025 | 35.00 | 35.20 | 34.91 | 35.13 | 35.13 | 2.24% | 236,404 |
| Sep 5, 2025 | 34.40 | 34.55 | 34.13 | 34.36 | 34.36 | 0.15% | 200,803 |
| Sep 4, 2025 | 34.20 | 34.31 | 33.95 | 34.31 | 34.31 | -2.14% | 350,921 |
| Sep 3, 2025 | 35.12 | 35.17 | 34.96 | 35.06 | 35.06 | -2.31% | 337,343 |
| Sep 2, 2025 | 35.32 | 35.91 | 35.29 | 35.89 | 35.89 | 5.00% | 742,242 |
| Aug 29, 2025 | 34.10 | 34.24 | 33.91 | 34.18 | 34.18 | -0.38% | 161,772 |
| Aug 28, 2025 | 34.10 | 34.34 | 33.98 | 34.31 | 34.31 | 1.15% | 189,166 |
| Aug 27, 2025 | 34.05 | 34.05 | 33.70 | 33.92 | 33.92 | -1.80% | 284,411 |
| Aug 26, 2025 | 34.35 | 34.60 | 34.35 | 34.54 | 34.54 | 1.65% | 351,966 |
| Aug 25, 2025 | 34.14 | 34.18 | 33.85 | 33.98 | 33.98 | -0.59% | 393,178 |