Xiaomi Corporation (XIACY)
32.35
-0.89 (-2.68%)
At close: Mar 28, 2025, 10:53 AM
XIACY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 33.33 | 33.58 | 33.14 | 33.28 | -1.15 | -3.34% | 1,304,385 |
| Mar 26, 2025 | 34.70 | 34.98 | 34.16 | 34.43 | 0.15 | 0.44% | 1,311,037 |
| Mar 25, 2025 | 34.45 | 34.72 | 34.27 | 34.28 | -0.25 | -0.72% | 796,400 |
| Mar 24, 2025 | 35.00 | 35.01 | 34.43 | 34.53 | -0.61 | -1.74% | 2,671,632 |
| Mar 21, 2025 | 34.95 | 35.28 | 34.80 | 35.14 | -1.11 | -3.06% | 958,320 |
| Mar 20, 2025 | 36.00 | 36.35 | 35.86 | 36.25 | -0.95 | -2.55% | 1,008,642 |
| Mar 19, 2025 | 37.51 | 37.53 | 37.00 | 37.20 | -1.15 | -3.00% | 785,200 |
| Mar 18, 2025 | 38.45 | 39.66 | 37.50 | 38.35 | 1.38 | 3.73% | 1,363,100 |
| Mar 17, 2025 | 35.93 | 37.05 | 35.91 | 36.97 | 2.09 | 5.99% | 814,200 |
| Mar 14, 2025 | 34.90 | 34.95 | 34.70 | 34.88 | 0.58 | 1.69% | 464,100 |
| Mar 13, 2025 | 33.71 | 34.30 | 33.62 | 34.30 | 0.74 | 2.21% | 268,100 |
| Mar 12, 2025 | 33.40 | 33.60 | 33.14 | 33.56 | -0.94 | -2.72% | 829,923 |
| Mar 11, 2025 | 34.86 | 34.99 | 34.26 | 34.50 | 1.32 | 3.98% | 593,625 |
| Mar 10, 2025 | 33.45 | 33.60 | 32.97 | 33.18 | -1.51 | -4.35% | 850,049 |
| Mar 7, 2025 | 34.35 | 34.75 | 34.20 | 34.69 | 0.06 | 0.17% | 490,217 |
| Mar 6, 2025 | 35.36 | 35.36 | 34.54 | 34.63 | -1.03 | -2.89% | 755,700 |
| Mar 5, 2025 | 34.93 | 35.84 | 34.69 | 35.66 | 2.94 | 8.99% | 1,781,611 |
| Mar 4, 2025 | 31.65 | 32.98 | 31.50 | 32.72 | 1.37 | 4.37% | 1,704,800 |
| Mar 3, 2025 | 32.55 | 32.80 | 31.18 | 31.35 | -2.19 | -6.53% | 3,100,300 |
| Feb 28, 2025 | 33.39 | 33.78 | 33.15 | 33.54 | -2.51 | -6.96% | 1,714,626 |
| Feb 27, 2025 | 35.66 | 37.06 | 35.60 | 36.05 | -0.10 | -0.28% | 5,731,238 |
| Feb 26, 2025 | 36.45 | 36.50 | 35.94 | 36.15 | 1.65 | 4.78% | 648,100 |
| Feb 25, 2025 | 34.30 | 34.50 | 34.04 | 34.50 | 2.46 | 7.68% | 717,600 |
| Feb 24, 2025 | 33.20 | 33.33 | 32.04 | 32.04 | -1.38 | -4.13% | 862,500 |
| Feb 21, 2025 | 33.50 | 33.72 | 33.16 | 33.42 | 0.90 | 2.77% | 1,061,731 |
| Feb 20, 2025 | 32.57 | 33.06 | 32.21 | 32.52 | 0.33 | 1.03% | 1,006,249 |
| Feb 19, 2025 | 32.40 | 32.50 | 31.92 | 32.19 | 1.22 | 3.94% | 639,700 |
| Feb 18, 2025 | 30.93 | 31.08 | 30.80 | 30.97 | 2.52 | 8.86% | 559,100 |
| Feb 14, 2025 | 28.89 | 28.89 | 28.26 | 28.45 | 1.15 | 4.21% | 493,700 |
| Feb 13, 2025 | 27.00 | 27.37 | 26.60 | 27.30 | -1.31 | -4.58% | 608,100 |
| Feb 12, 2025 | 28.23 | 28.78 | 28.11 | 28.61 | 1.05 | 3.81% | 409,408 |
| Feb 11, 2025 | 27.78 | 27.83 | 27.45 | 27.56 | -0.86 | -3.03% | 411,500 |
| Feb 10, 2025 | 28.56 | 28.70 | 28.21 | 28.42 | 1.09 | 3.99% | 713,500 |
| Feb 7, 2025 | 27.46 | 27.59 | 27.20 | 27.33 | 1.34 | 5.16% | 640,845 |
| Feb 6, 2025 | 26.02 | 26.11 | 25.84 | 25.99 | 0.41 | 1.60% | 247,910 |
| Feb 5, 2025 | 25.58 | 25.65 | 25.40 | 25.58 | -0.08 | -0.31% | 136,700 |
| Feb 4, 2025 | 25.81 | 25.90 | 25.28 | 25.66 | 0.85 | 3.43% | 343,314 |
| Feb 3, 2025 | 24.30 | 25.00 | 24.20 | 24.81 | -0.39 | -1.55% | 956,637 |
| Jan 31, 2025 | 26.26 | 26.49 | 25.12 | 25.20 | -1.26 | -4.76% | 1,078,701 |
| Jan 30, 2025 | 26.08 | 26.66 | 26.00 | 26.46 | 0.60 | 2.32% | 436,000 |
| Jan 29, 2025 | 26.27 | 26.40 | 25.65 | 25.86 | 0.29 | 1.13% | 1,463,200 |
| Jan 28, 2025 | 24.50 | 25.57 | 24.50 | 25.57 | 1.53 | 6.36% | 759,348 |
| Jan 27, 2025 | 23.73 | 24.09 | 23.62 | 24.04 | 0.31 | 1.31% | 629,600 |
| Jan 24, 2025 | 23.37 | 23.73 | 23.37 | 23.73 | 1.43 | 6.41% | 228,410 |
| Jan 23, 2025 | 22.20 | 22.40 | 22.00 | 22.30 | -0.60 | -2.62% | 551,100 |
| Jan 22, 2025 | 22.62 | 23.03 | 22.60 | 22.90 | -0.03 | -0.13% | 674,800 |
| Jan 21, 2025 | 23.13 | 23.25 | 22.69 | 22.93 | 0.31 | 1.37% | 227,907 |
| Jan 17, 2025 | 22.50 | 22.80 | 22.32 | 22.62 | 0.71 | 3.24% | 238,000 |
| Jan 16, 2025 | 22.10 | 22.20 | 21.85 | 21.91 | 0.16 | 0.74% | 165,048 |
| Jan 15, 2025 | 21.58 | 21.77 | 21.55 | 21.75 | 0.13 | 0.60% | 313,329 |