Xiaomi Corporation (XIACY) Historical Stock Price Data | Complete Trading History - Stocknear

Xiaomi Corporation

OTC: XIACY · Real-Time Price · USD
35.29
-0.45 (-1.26%)
At close: Oct 03, 2025, 3:58 PM
35.28
-0.03%
After-hours: Oct 03, 2025, 04:03 PM EDT

XIACY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
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% 159,100
Sep 30, 2025 34.75 34.78 34.60 34.76 34.76 0.70% 212,100
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% 732,600
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 2.45% 564,800
Sep 23, 2025 35.60 35.78 35.50 35.54 35.54 -1.31% 322,900
Sep 22, 2025 36.20 36.20 36.00 36.01 36.01 -0.99% 275,700
Sep 19, 2025 36.25 36.54 36.20 36.37 36.37 -0.49% 196,900
Sep 18, 2025 36.55 36.65 36.36 36.55 36.55 -1.38% 191,800
Sep 17, 2025 37.03 37.10 36.82 37.06 37.06 2.43% 625,400
Sep 16, 2025 36.27 36.44 36.05 36.18 36.18 -0.11% 1,147,400
Sep 15, 2025 36.10 36.28 36.02 36.22 36.22 2.84% 338,900
Sep 12, 2025 35.45 35.46 35.20 35.22 35.22 -0.51% 256,200
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% 540,400
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
Page 1 of 90