Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
7.86
+0.03 (0.38%)
Nov 7, 2025, 4:00 PM EST - Market closed
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.67 | 7.88 | 7.51 | 7.86 | 7.86 | 0.38% | 411,110 |
| Nov 6, 2025 | 8.28 | 8.28 | 7.72 | 7.83 | 7.83 | -4.98% | 530,202 |
| Nov 5, 2025 | 8.19 | 8.27 | 8.07 | 8.24 | 8.24 | 1.98% | 235,836 |
| Nov 4, 2025 | 8.50 | 8.60 | 8.06 | 8.08 | 8.08 | -7.23% | 337,698 |
| Nov 3, 2025 | 8.95 | 9.02 | 8.64 | 8.71 | 8.71 | -2.24% | 224,173 |
| Oct 31, 2025 | 8.72 | 8.99 | 8.69 | 8.91 | 8.91 | 1.37% | 228,616 |
| Oct 30, 2025 | 8.95 | 9.04 | 8.69 | 8.79 | 8.79 | -1.79% | 301,459 |
| Oct 29, 2025 | 9.18 | 9.40 | 8.83 | 8.95 | 8.95 | -0.33% | 261,520 |
| Oct 28, 2025 | 9.31 | 9.34 | 8.95 | 8.98 | 8.98 | -4.47% | 320,349 |
| Oct 27, 2025 | 9.60 | 9.78 | 9.35 | 9.40 | 9.40 | 1.08% | 302,170 |
| Oct 24, 2025 | 9.16 | 9.51 | 9.13 | 9.30 | 9.30 | 1.75% | 299,223 |
| Oct 23, 2025 | 8.64 | 9.19 | 8.64 | 9.14 | 9.14 | 7.15% | 277,801 |
| Oct 22, 2025 | 8.84 | 9.05 | 8.25 | 8.53 | 8.53 | -4.48% | 411,407 |
| Oct 21, 2025 | 8.69 | 8.97 | 8.53 | 8.93 | 8.93 | 1.13% | 274,914 |
| Oct 20, 2025 | 8.63 | 8.92 | 8.57 | 8.83 | 8.83 | 4.13% | 337,346 |
| Oct 17, 2025 | 8.69 | 8.85 | 8.45 | 8.48 | 8.48 | -5.15% | 348,866 |
| Oct 16, 2025 | 9.50 | 9.51 | 8.93 | 8.94 | 8.94 | -5.30% | 471,235 |
| Oct 15, 2025 | 9.27 | 9.55 | 9.12 | 9.44 | 9.44 | 4.42% | 374,440 |
| Oct 14, 2025 | 8.81 | 9.17 | 8.68 | 9.04 | 9.04 | -1.53% | 427,411 |
| Oct 13, 2025 | 9.01 | 9.23 | 8.71 | 9.18 | 9.18 | 8.25% | 598,998 |
| Oct 10, 2025 | 9.83 | 9.99 | 8.32 | 8.48 | 8.48 | -15.37% | 1,640,605 |
| Oct 9, 2025 | 10.45 | 10.48 | 9.83 | 10.02 | 10.02 | -5.02% | 803,108 |
| Oct 8, 2025 | 10.69 | 10.77 | 10.31 | 10.55 | 10.55 | -2.13% | 537,136 |
| Oct 7, 2025 | 10.84 | 11.03 | 10.59 | 10.78 | 10.78 | 0.28% | 630,714 |
| Oct 6, 2025 | 9.76 | 10.85 | 9.68 | 10.75 | 10.75 | 9.92% | 1,351,719 |
| Oct 3, 2025 | 9.89 | 10.13 | 9.60 | 9.78 | 9.78 | -1.01% | 705,305 |
| Oct 2, 2025 | 9.97 | 10.18 | 9.61 | 9.88 | 9.88 | 1.33% | 788,126 |
| Oct 1, 2025 | 9.37 | 9.88 | 9.34 | 9.75 | 9.75 | 1.88% | 776,383 |
| Sep 30, 2025 | 9.30 | 9.75 | 9.25 | 9.57 | 9.57 | 4.13% | 1,167,473 |
| Sep 29, 2025 | 8.40 | 9.24 | 8.32 | 9.19 | 9.19 | 9.14% | 1,733,581 |
| Sep 26, 2025 | 8.20 | 8.44 | 8.01 | 8.42 | 8.42 | -0.24% | 553,969 |
| Sep 25, 2025 | 7.93 | 8.45 | 7.80 | 8.44 | 8.44 | 5.11% | 1,206,485 |
| Sep 24, 2025 | 7.72 | 8.09 | 7.70 | 8.03 | 8.03 | 3.88% | 903,709 |
| Sep 23, 2025 | 7.80 | 7.99 | 7.68 | 7.73 | 7.73 | -0.90% | 371,270 |
| Sep 22, 2025 | 7.65 | 7.83 | 7.48 | 7.80 | 7.80 | 0.78% | 882,098 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.69 | 7.74 | 7.74 | -4.80% | 833,329 |
| Sep 18, 2025 | 8.15 | 8.16 | 7.87 | 8.13 | 8.13 | -0.37% | 1,060,891 |
| Sep 17, 2025 | 7.43 | 8.19 | 7.34 | 8.16 | 8.16 | 11.63% | 1,783,507 |
| Sep 16, 2025 | 7.62 | 7.62 | 7.22 | 7.31 | 7.31 | -5.06% | 873,507 |
| Sep 15, 2025 | 7.60 | 7.94 | 7.51 | 7.70 | 7.70 | 1.99% | 1,886,017 |
| Sep 12, 2025 | 7.51 | 7.63 | 7.37 | 7.55 | 7.55 | 0.53% | 738,189 |
| Sep 11, 2025 | 7.23 | 7.68 | 7.23 | 7.51 | 7.51 | 3.59% | 1,047,934 |
| Sep 10, 2025 | 7.49 | 7.60 | 7.05 | 7.25 | 7.25 | -2.95% | 674,359 |
| Sep 9, 2025 | 7.45 | 7.72 | 7.31 | 7.47 | 7.47 | -0.27% | 689,418 |
| Sep 8, 2025 | 7.70 | 7.77 | 7.37 | 7.49 | 7.49 | -2.09% | 823,039 |
| Sep 5, 2025 | 7.42 | 7.83 | 7.42 | 7.65 | 7.65 | 4.51% | 836,668 |
| Sep 4, 2025 | 7.59 | 7.63 | 7.16 | 7.32 | 7.32 | -5.06% | 1,077,162 |
| Sep 3, 2025 | 7.25 | 7.74 | 7.14 | 7.71 | 7.71 | 5.62% | 1,388,461 |
| Sep 2, 2025 | 7.29 | 7.44 | 6.92 | 7.30 | 7.30 | 0.97% | 1,211,620 |
| Aug 29, 2025 | 6.98 | 7.31 | 6.85 | 7.23 | 7.23 | 2.70% | 934,944 |