Get the Stockscreener App
31.90
1.51%
-0.49
After Hours:
31.89
-0.010
-0.03%
Xiaomi Corp ADR Stock (XIACY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $32.05 | $31.69 | $0.36 | 1,062,152.0 | -1.02% |
| May 14, 2025 | $32.36 | $32.15 | $0.21 | 884,673.0 | +2.09% |
| May 13, 2025 | $32.20 | $31.22 | $0.98 | 427,392.0 | -2.53% |
| May 12, 2025 | $32.60 | $32.14 | $0.46 | 564,063.0 | -2.17% |
| May 09, 2025 | $33.30 | $32.97 | $0.33 | 570,367.0 | +1.07% |
| May 08, 2025 | $32.99 | $32.48 | $0.51 | 188,896.0 | +2.09% |
| May 07, 2025 | $33.26 | $31.92 | $1.34 | 476,821.0 | -5.06% |
| May 06, 2025 | $33.84 | $33.36 | $0.48 | 499,494.0 | -2.96% |
| May 05, 2025 | $35.00 | $34.68 | $0.32 | 623,456.0 | +0.84% |
| May 02, 2025 | $34.54 | $34.28 | $0.26 | 382,618.0 | +7.94% |
| May 01, 2025 | $32.17 | $31.88 | $0.29 | 156,703.0 | +0.25% |
| Apr 30, 2025 | $32.00 | $31.68 | $0.32 | 319,796.0 | +4.28% |
| Apr 29, 2025 | $30.67 | $30.40 | $0.27 | 150,746.0 | -0.36% |
| Apr 28, 2025 | $30.80 | $30.55 | $0.25 | 124,794.0 | -0.10% |
| Apr 25, 2025 | $30.90 | $30.51 | $0.39 | 342,116.0 | -2.29% |
| Apr 24, 2025 | $31.51 | $30.91 | $0.60 | 330,792.0 | +3.01% |
| Apr 23, 2025 | $31.16 | $30.44 | $0.7192 | 542,204.0 | +5.38% |
| Apr 22, 2025 | $29.16 | $28.21 | $0.95 | 917,852.0 | +9.44% |
| Apr 21, 2025 | $26.94 | $26.10 | $0.84 | 323,716.0 | -0.41% |
| Apr 17, 2025 | $27.08 | $26.60 | $0.48 | 432,875.0 | +0.42% |
| Apr 16, 2025 | $26.90 | $26.20 | $0.70 | 190,266.0 | -4.26% |
| Apr 15, 2025 | $28.15 | $27.58 | $0.57 | 212,132.0 | -0.61% |
Xiaomi Corp ADR Stock (XIACY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xiaomi Corp ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XIACY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xiaomi Corp ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xiaomi Corp ADR Stock (XIACY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $35.00 | $31.22 | $3.78 | 6,898,970.0 | -0.06% |
| Apr, 2025 | $32.00 | $22.93 | $9.07 | 16,228,149.0 | +0.92% |
| Mar, 2025 | $39.66 | $31.10 | $8.56 | 23,903,232.0 | -5.69% |
| Feb, 2025 | $37.06 | $24.20 | $12.86 | 17,919,277.0 | +33.10% |
| Jan, 2025 | $26.66 | $20.70 | $5.96 | 8,527,606.0 | +15.28% |
Xiaomi Corp ADR Stock (XIACY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.25 | $18.16 | $4.09 | 4,132,885.0 | +23.10% |
| Nov, 2024 | $19.11 | $17.20 | $1.91 | 3,717,461.0 | +4.73% |
| Oct, 2024 | $17.18 | $13.88 | $3.30 | 6,728,022.0 | +22.13% |
| Sep, 2024 | $14.44 | $11.51 | $2.93 | 2,868,169.0 | +13.72% |
| Aug, 2024 | $12.38 | $9.60 | $2.78 | 2,051,111.0 | +15.57% |
| Jul, 2024 | $11.07 | $10.20 | $0.875 | 2,560,387.0 | +1.77% |
| Jun, 2024 | $11.79 | $10.45 | $1.34 | 1,588,347.0 | -5.72% |
| May, 2024 | $12.83 | $10.85 | $1.98 | 2,948,503.0 | +1.93% |
| Apr, 2024 | $11.35 | $9.85 | $1.50 | 6,349,736.0 | +2.65% |
| Mar, 2024 | $10.69 | $8.07 | $2.62 | 3,055,082.0 | +26.28% |
| Feb, 2024 | $8.66 | $7.61 | $1.05 | 1,002,530.0 | +7.39% |
| Jan, 2024 | $9.89 | $7.75 | $2.14 | 933,931.0 | +0.00% |
Xiaomi Corp ADR Stock (XIACY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $8.00 | $7.31 | $0.69 | 264,061.0 | +1.30% |
| Sep, 2023 | $8.05 | $7.30 | $0.75 | 696,812.0 | -1.53% |
| Aug, 2023 | $8.20 | $7.18 | $1.02 | 1,006,837.0 | -0.89% |
| Jul, 2023 | $7.90 | $6.79 | $1.11 | 583,055.0 | +15.33% |
| Jun, 2023 | $7.09 | $6.25 | $0.84 | 759,042.0 | +3.79% |
| May, 2023 | $7.33 | $6.45 | $0.88 | 843,394.0 | -5.85% |
| Apr, 2023 | $8.06 | $6.75 | $1.31 | 383,826.0 | -8.84% |
| Mar, 2023 | $8.10 | $6.74 | $1.36 | 600,649.0 | +1.65% |
| Feb, 2023 | $8.69 | $7.42 | $1.27 | 381,841.0 | -8.40% |
| Jan, 2023 | $8.58 | $6.99 | $1.59 | 481,211.0 | +20.13% |
0.65%
4.15%
Cap:
|
Volume (24h):