Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
7.21
-0.04 (-0.55%)
At close: Aug 22, 2025, 4:00 PM
7.18
-0.03 (-0.42%)
After-hours: Aug 22, 2025, 7:54 PM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.07 | 7.35 | 6.98 | 7.21 | 7.21 | -0.55% | 1,575,799 |
| Aug 21, 2025 | 7.19 | 7.30 | 6.92 | 7.25 | 7.25 | -0.96% | 1,337,778 |
| Aug 20, 2025 | 7.59 | 7.80 | 7.17 | 7.32 | 7.32 | -7.22% | 1,688,567 |
| Aug 19, 2025 | 8.22 | 8.47 | 7.65 | 7.89 | 7.89 | -10.24% | 4,247,718 |
| Aug 18, 2025 | 7.74 | 8.80 | 7.30 | 8.79 | 8.79 | 37.56% | 8,575,580 |
| Aug 15, 2025 | 5.74 | 6.74 | 5.74 | 6.39 | 6.39 | 26.53% | 6,665,143 |
| Aug 14, 2025 | 4.87 | 5.58 | 4.72 | 5.05 | 5.05 | 12.72% | 1,985,900 |
| Aug 13, 2025 | 4.48 | 4.54 | 4.46 | 4.48 | 4.48 | 2.28% | 202,900 |
| Aug 12, 2025 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -1.35% | 146,388 |
| Aug 11, 2025 | 4.49 | 4.59 | 4.41 | 4.44 | 4.44 | -0.89% | 286,109 |
| Aug 8, 2025 | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -3.66% | 179,915 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.62 | 4.65 | 4.65 | -3.33% | 323,256 |
| Aug 6, 2025 | 4.63 | 4.84 | 4.61 | 4.81 | 4.81 | 4.34% | 312,349 |
| Aug 5, 2025 | 4.64 | 4.71 | 4.57 | 4.61 | 4.61 | -0.22% | 192,584 |
| Aug 4, 2025 | 4.55 | 4.65 | 4.52 | 4.62 | 4.62 | 4.76% | 178,999 |
| Aug 1, 2025 | 4.47 | 4.57 | 4.14 | 4.41 | 4.41 | -4.55% | 538,301 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.60 | 4.62 | 4.62 | -2.12% | 170,196 |
| Jul 30, 2025 | 4.89 | 4.98 | 4.66 | 4.72 | 4.72 | -3.28% | 322,042 |
| Jul 29, 2025 | 5.20 | 5.32 | 4.85 | 4.88 | 4.88 | -4.13% | 487,531 |
| Jul 28, 2025 | 5.00 | 5.14 | 4.87 | 5.09 | 5.09 | 2.83% | 547,010 |
| Jul 25, 2025 | 4.94 | 5.00 | 4.82 | 4.95 | 4.95 | -0.80% | 270,427 |
| Jul 24, 2025 | 4.92 | 5.10 | 4.90 | 4.99 | 4.99 | 0.60% | 356,471 |
| Jul 23, 2025 | 4.76 | 5.03 | 4.72 | 4.96 | 4.96 | 4.86% | 511,675 |
| Jul 22, 2025 | 4.61 | 4.87 | 4.51 | 4.73 | 4.73 | 2.60% | 393,502 |
| Jul 21, 2025 | 4.51 | 4.66 | 4.49 | 4.61 | 4.61 | 3.13% | 779,454 |
| Jul 18, 2025 | 4.45 | 4.66 | 4.42 | 4.47 | 4.47 | 2.29% | 509,754 |
| Jul 17, 2025 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | -1.35% | 283,765 |
| Jul 16, 2025 | 4.64 | 4.66 | 4.41 | 4.43 | 4.43 | -5.14% | 479,004 |
| Jul 15, 2025 | 4.66 | 4.75 | 4.58 | 4.67 | 4.67 | 2.64% | 244,704 |
| Jul 14, 2025 | 4.60 | 4.74 | 4.51 | 4.55 | 4.55 | -0.98% | 218,311 |
| Jul 11, 2025 | 4.64 | 4.89 | 4.57 | 4.60 | 4.60 | -0.97% | 625,185 |
| Jul 10, 2025 | 4.79 | 4.79 | 4.59 | 4.64 | 4.64 | -2.73% | 231,434 |
| Jul 9, 2025 | 4.76 | 4.78 | 4.57 | 4.77 | 4.77 | -0.83% | 1,065,578 |
| Jul 8, 2025 | 4.53 | 4.91 | 4.51 | 4.81 | 4.81 | 7.61% | 911,038 |
| Jul 7, 2025 | 4.42 | 4.55 | 4.41 | 4.47 | 4.47 | -1.76% | 400,630 |
| Jul 3, 2025 | 4.55 | 4.60 | 4.44 | 4.55 | 4.55 | - | 257,433 |
| Jul 2, 2025 | 4.32 | 4.58 | 4.32 | 4.55 | 4.55 | 5.32% | 393,762 |
| Jul 1, 2025 | 4.05 | 4.35 | 4.02 | 4.32 | 4.32 | 6.67% | 445,458 |
| Jun 30, 2025 | 4.04 | 4.17 | 4.02 | 4.05 | 4.05 | -1.22% | 421,458 |
| Jun 27, 2025 | 4.24 | 4.25 | 4.06 | 4.10 | 4.10 | -3.98% | 334,853 |
| Jun 26, 2025 | 4.16 | 4.28 | 4.04 | 4.27 | 4.27 | 2.40% | 557,624 |
| Jun 25, 2025 | 4.46 | 4.46 | 4.15 | 4.17 | 4.17 | -5.44% | 497,822 |
| Jun 24, 2025 | 4.33 | 4.50 | 4.28 | 4.41 | 4.41 | 2.56% | 660,246 |
| Jun 23, 2025 | 4.26 | 4.35 | 4.19 | 4.30 | 4.30 | -0.46% | 934,291 |
| Jun 20, 2025 | 4.64 | 4.65 | 4.26 | 4.32 | 4.32 | -8.57% | 1,328,057 |
| Jun 18, 2025 | 4.91 | 4.93 | 4.72 | 4.73 | 4.73 | 0.96% | 619,416 |
| Jun 17, 2025 | 5.05 | 5.11 | 4.65 | 4.68 | 4.68 | -9.48% | 778,081 |
| Jun 16, 2025 | 5.10 | 5.32 | 5.01 | 5.17 | 5.17 | 2.99% | 616,856 |
| Jun 13, 2025 | 5.37 | 5.52 | 5.01 | 5.02 | 5.02 | -7.72% | 689,562 |
| Jun 12, 2025 | 5.02 | 5.58 | 4.83 | 5.44 | 5.44 | 9.79% | 1,826,611 |