Xunlei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	5.42	5.50	5.20	5.48	5.48	0.18%	444,901
May 21, 2026	5.64	5.67	5.47	5.47	5.47	-2.84%	174,107
May 20, 2026	5.68	5.82	5.55	5.63	5.63	-1.23%	199,403
May 19, 2026	5.80	5.83	5.67	5.70	5.70	-2.40%	151,440
May 18, 2026	5.91	6.01	5.77	5.84	5.84	-0.51%	178,440
May 15, 2026	6.05	6.10	5.86	5.87	5.87	-5.78%	80,334
May 14, 2026	6.26	6.27	6.10	6.23	6.23	-1.58%	73,571
May 13, 2026	6.03	6.35	5.87	6.33	6.33	6.39%	206,287
May 12, 2026	6.38	6.41	5.73	5.95	5.95	-8.32%	259,283
May 11, 2026	6.39	6.53	6.27	6.49	6.49	1.56%	142,365
May 8, 2026	6.30	6.45	6.25	6.39	6.39	1.43%	199,340
May 7, 2026	6.32	6.41	6.18	6.30	6.30	-0.47%	106,384
May 6, 2026	6.10	6.33	6.05	6.33	6.33	3.60%	284,763
May 5, 2026	6.26	6.26	6.03	6.11	6.11	-1.93%	129,187
May 4, 2026	6.18	6.40	6.18	6.23	6.23	0.81%	99,181
May 1, 2026	6.09	6.21	6.08	6.18	6.18	1.64%	125,130
Apr 30, 2026	6.07	6.13	5.90	6.08	6.08	1.50%	136,473
Apr 29, 2026	6.34	6.34	5.99	5.99	5.99	-4.92%	119,782
Apr 28, 2026	6.27	6.38	6.21	6.30	6.30	-1.41%	132,525
Apr 27, 2026	6.48	6.57	6.36	6.39	6.39	-0.78%	88,205
Apr 24, 2026	6.38	6.51	6.35	6.44	6.44	1.26%	135,363
Apr 23, 2026	6.70	6.71	6.27	6.36	6.36	-5.92%	202,224
Apr 22, 2026	6.61	6.81	6.55	6.76	6.76	3.21%	150,985
Apr 21, 2026	6.48	6.73	6.41	6.55	6.55	1.39%	151,948
Apr 20, 2026	6.40	6.59	6.40	6.46	6.46	-1.52%	146,481
Apr 17, 2026	6.50	6.62	6.47	6.56	6.56	1.55%	158,338
Apr 16, 2026	6.31	6.46	6.25	6.46	6.46	2.54%	163,365
Apr 15, 2026	6.25	6.42	6.20	6.30	6.30	1.78%	191,248
Apr 14, 2026	6.08	6.25	6.04	6.19	6.19	2.82%	126,461
Apr 13, 2026	5.74	6.02	5.73	6.02	6.02	3.79%	169,522
Apr 10, 2026	5.85	6.03	5.78	5.80	5.80	-1.36%	110,256
Apr 9, 2026	5.86	5.98	5.85	5.88	5.88	-0.51%	119,126
Apr 8, 2026	5.95	6.01	5.84	5.91	5.91	4.23%	147,961
Apr 7, 2026	5.77	5.80	5.56	5.67	5.67	-2.91%	191,144
Apr 6, 2026	5.88	5.98	5.81	5.84	5.84	-0.51%	91,208
Apr 2, 2026	5.71	5.93	5.55	5.87	5.87	-1.01%	126,257
Apr 1, 2026	5.61	6.08	5.61	5.93	5.93	6.65%	233,619
Mar 31, 2026	5.58	5.71	5.50	5.56	5.56	1.09%	321,476
Mar 30, 2026	5.59	5.68	5.44	5.50	5.50	-1.43%	258,649
Mar 27, 2026	5.65	5.80	5.58	5.58	5.58	-0.89%	385,009
Mar 26, 2026	5.75	5.97	5.62	5.63	5.63	-4.58%	302,787
Mar 25, 2026	5.77	5.99	5.77	5.90	5.90	2.79%	266,089
Mar 24, 2026	5.90	5.91	5.66	5.74	5.74	-2.38%	260,352
Mar 23, 2026	5.71	6.08	5.69	5.88	5.88	0.86%	308,163
Mar 20, 2026	6.16	6.17	5.75	5.83	5.83	-5.36%	321,945
Mar 19, 2026	6.14	6.46	6.04	6.16	6.16	-1.91%	261,810
Mar 18, 2026	6.31	6.50	6.26	6.28	6.28	-0.32%	316,118
Mar 17, 2026	6.52	6.74	6.30	6.30	6.30	-2.48%	247,251
Mar 16, 2026	7.18	7.30	6.44	6.46	6.46	-7.71%	407,184
Mar 13, 2026	6.54	7.56	6.47	7.00	7.00	6.71%	921,534