Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
35.25
-0.16 (-0.44%)
Sep 12, 2025, 3:59 PM EDT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 33.51 | 34.24 | 33.50 | 34.18 | 34.18 | 3.58% | 413,432 |
| Aug 21, 2025 | 32.81 | 33.01 | 32.80 | 33.00 | 33.00 | -1.76% | 148,345 |
| Aug 20, 2025 | 33.65 | 33.78 | 33.42 | 33.59 | 33.59 | 0.27% | 296,871 |
| Aug 19, 2025 | 34.91 | 34.97 | 33.20 | 33.50 | 33.50 | -2.22% | 899,603 |
| Aug 18, 2025 | 34.03 | 34.45 | 34.01 | 34.26 | 34.26 | 1.54% | 871,488 |
| Aug 15, 2025 | 33.86 | 33.90 | 33.67 | 33.74 | 33.74 | 0.42% | 251,470 |
| Aug 14, 2025 | 33.80 | 33.82 | 33.52 | 33.60 | 33.60 | -1.98% | 413,725 |
| Aug 13, 2025 | 34.35 | 34.45 | 34.05 | 34.28 | 34.28 | 3.04% | 561,974 |
| Aug 12, 2025 | 32.80 | 33.40 | 32.80 | 33.27 | 33.27 | 3.81% | 641,651 |
| Aug 11, 2025 | 32.45 | 32.49 | 32.04 | 32.05 | 32.05 | -1.96% | 1,351,551 |
| Aug 8, 2025 | 32.44 | 32.76 | 32.40 | 32.69 | 32.69 | -0.30% | 724,002 |
| Aug 7, 2025 | 33.01 | 33.08 | 32.72 | 32.79 | 32.79 | -3.10% | 759,515 |
| Aug 6, 2025 | 34.26 | 34.30 | 33.34 | 33.84 | 33.84 | -1.60% | 2,459,604 |
| Aug 5, 2025 | 34.62 | 34.67 | 34.34 | 34.39 | 34.39 | -1.06% | 300,407 |
| Aug 4, 2025 | 34.77 | 34.84 | 34.60 | 34.76 | 34.76 | 3.45% | 351,734 |
| Aug 1, 2025 | 33.83 | 33.90 | 33.53 | 33.60 | 33.60 | -0.24% | 615,512 |
| Jul 31, 2025 | 33.65 | 33.89 | 33.57 | 33.68 | 33.68 | -2.74% | 455,180 |
| Jul 30, 2025 | 34.64 | 34.82 | 34.50 | 34.63 | 34.63 | -0.43% | 407,587 |
| Jul 29, 2025 | 35.18 | 35.22 | 34.67 | 34.78 | 34.78 | -2.93% | 421,188 |
| Jul 28, 2025 | 36.18 | 36.21 | 35.82 | 35.83 | 35.83 | -2.02% | 316,301 |
| Jul 25, 2025 | 36.70 | 36.70 | 36.45 | 36.57 | 36.57 | -1.46% | 327,538 |
| Jul 24, 2025 | 36.90 | 37.20 | 36.90 | 37.11 | 37.11 | 0.16% | 400,742 |
| Jul 23, 2025 | 36.91 | 37.15 | 36.82 | 37.05 | 37.05 | -0.67% | 157,447 |
| Jul 22, 2025 | 36.66 | 37.33 | 36.66 | 37.30 | 37.30 | 1.11% | 306,869 |
| Jul 21, 2025 | 36.76 | 37.03 | 36.68 | 36.89 | 36.89 | 1.43% | 457,802 |
| Jul 18, 2025 | 36.46 | 36.60 | 36.24 | 36.37 | 36.37 | 0.72% | 219,490 |
| Jul 17, 2025 | 35.87 | 36.16 | 35.70 | 36.11 | 36.11 | -1.47% | 516,454 |
| Jul 16, 2025 | 36.40 | 36.70 | 36.32 | 36.65 | 36.65 | -0.19% | 422,270 |
| Jul 15, 2025 | 36.60 | 36.90 | 36.34 | 36.72 | 36.72 | 0.77% | 353,582 |
| Jul 14, 2025 | 36.72 | 36.72 | 36.28 | 36.44 | 36.44 | -0.36% | 264,993 |
| Jul 11, 2025 | 36.60 | 36.67 | 36.44 | 36.57 | 36.57 | 0.77% | 529,689 |
| Jul 10, 2025 | 36.45 | 36.45 | 36.03 | 36.29 | 36.29 | -0.96% | 320,771 |
| Jul 9, 2025 | 36.63 | 36.75 | 36.51 | 36.64 | 36.64 | -1.77% | 293,664 |
| Jul 8, 2025 | 37.20 | 37.50 | 37.11 | 37.30 | 37.30 | 1.91% | 354,421 |
| Jul 7, 2025 | 36.73 | 36.81 | 36.50 | 36.60 | 36.60 | -0.71% | 474,474 |
| Jul 3, 2025 | 37.10 | 37.11 | 36.80 | 36.86 | 36.86 | -3.61% | 389,033 |