Xiaomi Corporation (XIACY)
OTCMKTS
· Delayed Price · Currency is USD
27.33
+0.55 (2.05%)
At close: Dec 5, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.50 | 27.50 | 27.24 | 27.33 | 27.33 | 2.05% | 677,686 |
| Dec 4, 2025 | 26.77 | 26.95 | 26.75 | 26.78 | 26.78 | 3.80% | 308,544 |
| Dec 3, 2025 | 25.80 | 25.83 | 25.69 | 25.80 | 25.80 | -0.73% | 415,070 |
| Dec 2, 2025 | 26.00 | 26.18 | 25.87 | 25.99 | 25.99 | 0.46% | 297,790 |
| Dec 1, 2025 | 25.80 | 25.97 | 25.80 | 25.87 | 25.87 | -2.89% | 310,819 |
| Nov 28, 2025 | 26.60 | 26.64 | 26.25 | 26.64 | 26.64 | 3.38% | 171,083 |
| Nov 26, 2025 | 25.85 | 25.89 | 25.63 | 25.77 | 25.77 | -0.50% | 246,646 |
| Nov 25, 2025 | 26.08 | 26.10 | 25.85 | 25.90 | 25.90 | 0.39% | 545,686 |
| Nov 24, 2025 | 25.61 | 26.00 | 25.35 | 25.80 | 25.80 | 3.86% | 591,660 |
| Nov 21, 2025 | 24.50 | 24.97 | 24.35 | 24.84 | 24.84 | 4.55% | 578,431 |
| Nov 20, 2025 | 24.19 | 24.40 | 23.65 | 23.76 | 23.76 | -4.12% | 888,165 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.62 | 24.78 | 24.78 | -7.36% | 988,082 |
| Nov 18, 2025 | 26.10 | 27.17 | 26.05 | 26.75 | 26.75 | 0.22% | 631,968 |
| Nov 17, 2025 | 26.89 | 26.96 | 26.50 | 26.69 | 26.69 | -1.48% | 581,867 |
| Nov 14, 2025 | 26.90 | 27.37 | 26.88 | 27.09 | 27.09 | -1.46% | 556,862 |
| Nov 13, 2025 | 28.00 | 28.10 | 27.44 | 27.49 | 27.49 | -2.31% | 332,030 |
| Nov 12, 2025 | 28.00 | 28.22 | 27.92 | 28.14 | 28.14 | 0.86% | 496,579 |
| Nov 11, 2025 | 27.59 | 28.15 | 27.59 | 27.90 | 27.90 | 2.61% | 675,510 |
| Nov 10, 2025 | 27.22 | 27.29 | 27.00 | 27.19 | 27.19 | 0.70% | 271,526 |
| Nov 7, 2025 | 26.83 | 27.09 | 26.65 | 27.00 | 27.00 | -2.53% | 606,494 |
| Nov 6, 2025 | 28.00 | 28.04 | 27.58 | 27.70 | 27.70 | -1.95% | 569,167 |
| Nov 5, 2025 | 27.76 | 28.28 | 27.66 | 28.25 | 28.25 | 3.10% | 383,315 |
| Nov 4, 2025 | 27.91 | 27.96 | 27.35 | 27.40 | 27.40 | -4.70% | 858,363 |
| Nov 3, 2025 | 28.76 | 28.80 | 28.56 | 28.75 | 28.75 | 3.57% | 520,394 |
| 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 |
| 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 |