Xiaomi Corporation (XIACY)
OTC: XIACY
· Real-Time Price · USD
34.23
-0.08 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
34.22
-0.03%
After-hours: Sep 05, 2025, 03:59 PM EDT
XIACY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.40 | 34.55 | 34.13 | 34.36 | 34.23 | 0.15% | 200,803 |
| Sep 4, 2025 | 34.20 | 34.31 | 33.95 | 34.31 | 34.31 | -2.42% | 350,921 |
| Sep 3, 2025 | 35.12 | 35.17 | 34.96 | 35.16 | 35.16 | -2.03% | 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% | 161,800 |
| Aug 28, 2025 | 34.10 | 34.34 | 33.98 | 34.31 | 34.31 | 1.15% | 189,200 |
| 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% | 352,000 |
| Aug 25, 2025 | 34.14 | 34.18 | 33.85 | 33.98 | 33.98 | -0.53% | 393,200 |
| Aug 22, 2025 | 33.51 | 34.24 | 33.50 | 34.16 | 34.16 | 3.52% | 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% | 296,900 |
| 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% | 871,500 |
| Aug 15, 2025 | 33.86 | 33.90 | 33.67 | 33.74 | 33.74 | 0.42% | 251,500 |
| 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% | 562,000 |
| Aug 12, 2025 | 32.80 | 33.40 | 32.80 | 33.27 | 33.27 | 3.81% | 641,700 |
| Aug 11, 2025 | 32.45 | 32.49 | 32.04 | 32.05 | 32.05 | -1.96% | 1,351,600 |
| Aug 8, 2025 | 32.44 | 32.76 | 32.40 | 32.69 | 32.69 | -0.30% | 724,002 |