Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
5.44
+0.49 (9.79%)
At close: Jun 12, 2025, 4:00 PM
5.44
0.00 (0.00%)
Pre-market: Jun 13, 2025, 5:52 AM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.02 | 5.58 | 4.83 | 5.44 | 5.44 | 9.79% | 1,807,089 |
| Jun 11, 2025 | 6.48 | 6.55 | 4.90 | 4.96 | 4.96 | -22.82% | 7,060,879 |
| Jun 10, 2025 | 6.29 | 6.45 | 5.93 | 6.42 | 6.42 | 4.73% | 1,163,491 |
| Jun 9, 2025 | 6.18 | 6.60 | 6.03 | 6.13 | 6.13 | 4.25% | 1,064,829 |
| Jun 6, 2025 | 5.95 | 5.95 | 5.76 | 5.88 | 5.88 | 0.17% | 247,891 |
| Jun 5, 2025 | 6.00 | 6.00 | 5.70 | 5.87 | 5.87 | -2.33% | 449,690 |
| Jun 4, 2025 | 5.93 | 6.03 | 5.67 | 6.01 | 6.01 | 3.44% | 731,933 |
| Jun 3, 2025 | 5.70 | 5.89 | 5.58 | 5.81 | 5.81 | 5.06% | 649,430 |
| Jun 2, 2025 | 5.48 | 5.78 | 5.36 | 5.53 | 5.53 | -1.43% | 545,750 |
| May 30, 2025 | 6.26 | 6.29 | 5.45 | 5.61 | 5.61 | -11.79% | 1,568,497 |
| May 29, 2025 | 6.70 | 7.19 | 6.26 | 6.36 | 6.36 | -3.20% | 1,572,276 |
| May 28, 2025 | 6.07 | 6.63 | 5.84 | 6.57 | 6.57 | 9.87% | 1,632,108 |
| May 27, 2025 | 5.90 | 6.37 | 5.83 | 5.98 | 5.98 | 4.36% | 1,396,025 |
| May 23, 2025 | 5.32 | 5.79 | 5.29 | 5.73 | 5.73 | 7.50% | 613,439 |
| May 22, 2025 | 5.69 | 5.78 | 5.31 | 5.33 | 5.33 | -8.26% | 772,117 |
| May 21, 2025 | 5.66 | 5.83 | 5.38 | 5.81 | 5.81 | 0.17% | 927,366 |
| May 20, 2025 | 5.25 | 5.85 | 5.14 | 5.80 | 5.80 | 12.62% | 1,179,564 |
| May 19, 2025 | 4.83 | 5.20 | 4.80 | 5.15 | 5.15 | 7.74% | 515,016 |
| May 16, 2025 | 4.79 | 4.94 | 4.77 | 4.78 | 4.78 | -0.21% | 150,938 |
| May 15, 2025 | 4.47 | 4.80 | 4.40 | 4.79 | 4.79 | 4.13% | 199,398 |
| May 14, 2025 | 4.71 | 4.77 | 4.56 | 4.60 | 4.60 | -1.92% | 207,009 |
| May 13, 2025 | 4.65 | 4.75 | 4.60 | 4.69 | 4.69 | - | 166,684 |
| May 12, 2025 | 4.56 | 4.76 | 4.49 | 4.69 | 4.69 | 7.45% | 401,554 |
| May 9, 2025 | 4.54 | 4.69 | 4.36 | 4.37 | 4.37 | -3.00% | 114,610 |
| May 8, 2025 | 4.38 | 4.51 | 4.30 | 4.50 | 4.50 | 4.41% | 163,125 |
| May 7, 2025 | 4.41 | 4.45 | 4.25 | 4.31 | 4.31 | -3.58% | 126,647 |
| May 6, 2025 | 4.37 | 4.54 | 4.32 | 4.47 | 4.47 | 2.05% | 99,014 |
| May 5, 2025 | 4.42 | 4.51 | 4.37 | 4.38 | 4.38 | -2.88% | 926,489 |
| May 2, 2025 | 4.32 | 4.52 | 4.29 | 4.51 | 4.51 | 7.38% | 219,364 |
| May 1, 2025 | 4.22 | 4.28 | 4.09 | 4.20 | 4.20 | -0.47% | 189,184 |
| Apr 30, 2025 | 4.13 | 4.24 | 4.08 | 4.22 | 4.22 | 1.20% | 141,396 |
| Apr 29, 2025 | 4.37 | 4.40 | 4.11 | 4.17 | 4.17 | -5.87% | 359,936 |
| Apr 28, 2025 | 4.37 | 4.70 | 4.36 | 4.43 | 4.43 | 14.18% | 895,818 |
| Apr 25, 2025 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -4.90% | 245,442 |
| Apr 24, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | 5.43% | 137,879 |
| Apr 23, 2025 | 3.90 | 4.13 | 3.84 | 3.87 | 3.87 | 1.57% | 382,560 |
| Apr 22, 2025 | 3.72 | 3.81 | 3.64 | 3.81 | 3.81 | 5.83% | 186,920 |
| Apr 21, 2025 | 3.72 | 3.83 | 3.60 | 3.60 | 3.60 | -2.70% | 129,945 |
| Apr 17, 2025 | 3.55 | 3.73 | 3.51 | 3.70 | 3.70 | 5.41% | 197,975 |
| Apr 16, 2025 | 3.53 | 3.58 | 3.38 | 3.51 | 3.51 | -3.31% | 1,146,359 |
| Apr 15, 2025 | 3.57 | 3.68 | 3.56 | 3.63 | 3.63 | 1.68% | 117,484 |
| Apr 14, 2025 | 3.40 | 3.59 | 3.39 | 3.57 | 3.57 | 6.89% | 364,360 |
| Apr 11, 2025 | 3.16 | 3.36 | 3.05 | 3.34 | 3.34 | 6.71% | 310,943 |
| Apr 10, 2025 | 3.18 | 3.25 | 3.03 | 3.13 | 3.13 | -1.88% | 608,591 |
| Apr 9, 2025 | 3.00 | 3.25 | 2.83 | 3.19 | 3.19 | 5.63% | 895,986 |
| Apr 8, 2025 | 3.30 | 3.40 | 2.97 | 3.02 | 3.02 | -6.21% | 748,109 |
| Apr 7, 2025 | 3.05 | 3.66 | 3.05 | 3.22 | 3.22 | -6.40% | 1,157,527 |
| Apr 4, 2025 | 3.78 | 3.90 | 3.35 | 3.44 | 3.44 | -17.11% | 1,448,432 |
| Apr 3, 2025 | 4.40 | 4.52 | 4.15 | 4.15 | 4.15 | -10.17% | 479,349 |
| Apr 2, 2025 | 4.54 | 4.68 | 4.44 | 4.62 | 4.62 | -1.70% | 344,033 |