Xiaomi Corporation XIACF
3.63 USD -0.17 (-4.35%)
Regular-session close
3.63 Day range 3.82
2.52 52-week range 5.99
- YTD
- -28.40%
- 1 year
- -33.64%
XIACF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.82 | 3.82 | 3.63 | 3.63 | -0.17 | -4.47% | 947 |
| Nov 12, 2026 | 3.79 | 3.85 | 3.79 | 3.80 | +0.04 | +1.06% | 62,900 |
| Nov 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | -0.08 | -2.08% | 1,300 |
| Nov 10, 2026 | 3.82 | 3.90 | 3.82 | 3.84 | +0.02 | +0.52% | 26,500 |
| Nov 9, 2026 | 3.81 | 3.86 | 3.81 | 3.82 | -0.06 | -1.55% | 11,500 |
| Nov 6, 2026 | 3.75 | 3.88 | 3.72 | 3.88 | +0.02 | +0.52% | 8,500 |
| Nov 5, 2026 | 3.90 | 4.00 | 3.79 | 3.86 | +0.12 | +3.21% | 666,800 |
| Nov 4, 2026 | 3.65 | 3.78 | 3.63 | 3.74 | +0.20 | +5.65% | 49,000 |
| Nov 3, 2026 | 3.67 | 3.67 | 3.46 | 3.54 | -0.06 | -1.67% | 40,200 |
| Nov 2, 2026 | 3.73 | 3.73 | 3.40 | 3.60 | +0.36 | +11.11% | 35,100 |
| Oct 30, 2026 | 3.30 | 3.35 | 3.22 | 3.24 | -0.06 | -1.82% | 6,800 |
| Oct 29, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | +0.08 | +2.48% | 18,400 |
| Oct 28, 2026 | 2.90 | 3.27 | 2.90 | 3.22 | -0.05 | -1.53% | 23,900 |
| Oct 27, 2026 | 3.26 | 3.28 | 3.22 | 3.27 | -0.03 | -0.91% | 5,400 |
| Oct 26, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 0.00 | 0.00% | 9,400 |
| Oct 23, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | -0.01 | -0.30% | 15,500 |
| Oct 22, 2026 | 3.08 | 3.40 | 3.06 | 3.31 | -0.06 | -1.78% | 19,100 |
| Oct 21, 2026 | 3.33 | 3.37 | 3.33 | 3.37 | -0.03 | -0.88% | 3,900 |
| Oct 20, 2026 | 3.40 | 3.45 | 3.40 | 3.40 | +0.05 | +1.49% | 2,100 |
| Oct 19, 2026 | 3.05 | 3.38 | 3.05 | 3.35 | -0.08 | -2.33% | 7,700 |
| Oct 16, 2026 | 3.38 | 3.47 | 3.38 | 3.43 | -0.02 | -0.58% | 17,500 |
| Oct 15, 2026 | 3.05 | 3.47 | 3.05 | 3.45 | +0.19 | +5.83% | 23,800 |
| Oct 14, 2026 | 3.29 | 3.29 | 3.18 | 3.26 | +0.03 | +0.93% | 22,100 |
| Oct 13, 2026 | 3.34 | 3.39 | 3.23 | 3.23 | +0.10 | +3.19% | 6,800 |
| Oct 12, 2026 | 3.15 | 3.15 | 3.11 | 3.13 | -0.23 | -6.85% | 8,800 |
| Oct 9, 2026 | 3.20 | 3.40 | 3.20 | 3.36 | +0.33 | +10.89% | 37,800 |
| Oct 8, 2026 | 3.05 | 3.05 | 3.01 | 3.03 | -0.10 | -3.19% | 34,000 |
| Oct 7, 2026 | 3.33 | 3.33 | 3.01 | 3.13 | +0.02 | +0.64% | 132,100 |
| Oct 6, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | +0.02 | +0.65% | 125,500 |
| Oct 5, 2026 | 3.16 | 3.16 | 3.03 | 3.09 | -0.07 | -2.22% | 13,700 |
| Oct 2, 2026 | 3.10 | 3.25 | 3.10 | 3.16 | -0.07 | -2.17% | 5,300 |
| Oct 1, 2026 | 3.12 | 3.25 | 3.12 | 3.23 | +0.02 | +0.62% | 10,300 |
| Sep 30, 2026 | 3.36 | 3.46 | 3.19 | 3.21 | +0.02 | +0.63% | 18,800 |
| Sep 29, 2026 | 3.02 | 3.27 | 3.02 | 3.19 | -0.15 | -4.49% | 12,400 |
| Sep 28, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | +0.01 | +0.30% | 14,900 |
| Sep 25, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | -0.05 | -1.48% | 3,400 |
| Sep 24, 2026 | 3.38 | 3.38 | 3.33 | 3.38 | +0.03 | +0.90% | 46,000 |
| Sep 23, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | -0.05 | -1.47% | 3,000 |
| Sep 22, 2026 | 3.49 | 3.53 | 3.37 | 3.40 | -0.13 | -3.68% | 23,800 |
| Sep 21, 2026 | 3.48 | 3.55 | 3.45 | 3.53 | +0.18 | +5.37% | 17,000 |
| Sep 18, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | -0.08 | -2.33% | 14,700 |
| Sep 17, 2026 | 3.15 | 3.43 | 3.15 | 3.43 | +0.18 | +5.54% | 5,400 |
| Sep 16, 2026 | 3.05 | 3.39 | 3.05 | 3.25 | -0.22 | -6.34% | 11,400 |
| Sep 15, 2026 | 3.22 | 3.65 | 3.22 | 3.47 | +0.04 | +1.17% | 12,600 |
| Sep 14, 2026 | 3.42 | 3.50 | 3.42 | 3.43 | +0.07 | +2.08% | 26,700 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | -0.07 | -2.04% | 16,100 |
| Sep 10, 2026 | 3.00 | 3.58 | 3.00 | 3.43 | -0.05 | -1.44% | 11,800 |
| Sep 9, 2026 | 3.43 | 3.53 | 3.40 | 3.48 | -0.01 | -0.29% | 3,800 |
| Sep 8, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | -0.13 | -3.59% | 8,000 |
| Sep 4, 2026 | 3.55 | 3.67 | 3.55 | 3.62 | +0.07 | +1.97% | 11,000 |
| Sep 3, 2026 | 3.54 | 3.55 | 3.44 | 3.55 | -0.05 | -1.39% | 6,500 |
| Sep 2, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | +0.10 | +2.86% | 26,600 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -0.01 | -0.28% | 7,500 |
| Aug 31, 2026 | 3.50 | 3.53 | 3.50 | 3.51 | -0.03 | -0.85% | 18,600 |
| Aug 28, 2026 | 3.55 | 3.56 | 3.50 | 3.54 | +0.06 | +1.72% | 18,400 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.43 | 3.48 | -0.13 | -3.60% | 6,800 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.55 | 3.61 | +0.06 | +1.69% | 8,500 |
| Aug 25, 2026 | 3.53 | 3.58 | 3.51 | 3.55 | -0.01 | -0.28% | 95,500 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.47 | 3.56 | -0.15 | -4.04% | 47,700 |
| Aug 21, 2026 | 3.61 | 3.75 | 3.61 | 3.71 | +0.21 | +6.00% | 12,600 |
| Aug 20, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | +0.02 | +0.57% | 8,600 |
| Aug 19, 2026 | 3.34 | 3.60 | 3.20 | 3.48 | +0.25 | +7.74% | 59,400 |
| Aug 18, 2026 | 3.30 | 3.43 | 3.15 | 3.23 | -0.09 | -2.71% | 44,200 |
| Aug 17, 2026 | 3.21 | 3.32 | 3.21 | 3.32 | +0.05 | +1.53% | 24,100 |
| Aug 14, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | -0.01 | -0.30% | 7,300 |
65 days, newest first. Daily bars as drawn on the XIACF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.