Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
8.93
+0.10 (1.13%)
At close: Oct 21, 2025, 4:00 PM EDT
8.95
+0.02 (0.22%)
After-hours: Oct 21, 2025, 7:14 PM EDT

Xunlei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258.698.978.538.938.931.13%274,320
Oct 20, 20258.638.928.578.838.834.13%337,346
Oct 17, 20258.698.858.458.488.48-5.15%348,866
Oct 16, 20259.509.518.938.948.94-5.30%471,235
Oct 15, 20259.279.559.129.449.444.42%374,440
Oct 14, 20258.819.178.689.049.04-1.53%427,411
Oct 13, 20259.019.238.719.189.188.25%598,998
Oct 10, 20259.839.998.328.488.48-15.37%1,640,605
Oct 9, 202510.4510.489.8310.0210.02-5.02%803,108
Oct 8, 202510.6910.7710.3110.5510.55-2.13%537,136
Oct 7, 202510.8411.0310.5910.7810.780.28%630,714
Oct 6, 20259.7610.859.6810.7510.759.92%1,351,719
Oct 3, 20259.8910.139.609.789.78-1.01%705,305
Oct 2, 20259.9710.189.619.889.881.33%788,126
Oct 1, 20259.379.889.349.759.751.88%776,383
Sep 30, 20259.309.759.259.579.574.13%1,167,473
Sep 29, 20258.409.248.329.199.199.14%1,733,581
Sep 26, 20258.208.448.018.428.42-0.24%553,969
Sep 25, 20257.938.457.808.448.445.11%1,206,485
Sep 24, 20257.728.097.708.038.033.88%903,709
Sep 23, 20257.807.997.687.737.73-0.90%371,270
Sep 22, 20257.657.837.487.807.800.78%882,098
Sep 19, 20258.138.257.697.747.74-4.80%833,329
Sep 18, 20258.158.167.878.138.13-0.37%1,060,891
Sep 17, 20257.438.197.348.168.1611.63%1,783,507
Sep 16, 20257.627.627.227.317.31-5.06%873,507
Sep 15, 20257.607.947.517.707.701.99%1,886,017
Sep 12, 20257.517.637.377.557.550.53%738,189
Sep 11, 20257.237.687.237.517.513.59%1,047,934
Sep 10, 20257.497.607.057.257.25-2.95%674,359
Sep 9, 20257.457.727.317.477.47-0.27%689,418
Sep 8, 20257.707.777.377.497.49-2.09%823,039
Sep 5, 20257.427.837.427.657.654.51%836,668
Sep 4, 20257.597.637.167.327.32-5.06%1,077,162
Sep 3, 20257.257.747.147.717.715.62%1,388,461
Sep 2, 20257.297.446.927.307.300.97%1,211,620
Aug 29, 20256.987.316.857.237.232.70%934,944
Aug 28, 20257.297.376.977.047.045.39%1,723,503
Aug 27, 20256.966.966.546.686.68-1.04%749,651
Aug 26, 20257.007.006.696.756.75-3.16%900,512
Aug 25, 20257.417.536.946.976.97-3.33%972,540
Aug 22, 20257.077.356.987.217.21-0.55%1,575,799
Aug 21, 20257.197.306.927.257.25-0.96%1,337,778
Aug 20, 20257.597.807.177.327.32-7.22%1,688,567
Aug 19, 20258.228.477.657.897.89-10.24%4,247,718
Aug 18, 20257.748.807.308.798.7937.56%8,575,580
Aug 15, 20255.746.745.746.396.3926.53%6,665,143
Aug 14, 20254.875.584.725.055.0512.72%1,985,900
Aug 13, 20254.484.544.464.484.482.28%202,900
Aug 12, 20254.484.504.384.384.38-1.35%146,388