Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
7.21
-0.04 (-0.55%)
At close: Jan 23, 2026, 4:00 PM EST
7.24
+0.03 (0.42%)
After-hours: Jan 23, 2026, 7:16 PM EST
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.20 | 7.33 | 7.03 | 7.21 | 7.21 | -0.55% | 384,042 |
| Jan 22, 2026 | 7.55 | 7.58 | 7.24 | 7.25 | 7.25 | -3.07% | 239,516 |
| Jan 21, 2026 | 7.53 | 7.70 | 7.41 | 7.48 | 7.48 | 0.54% | 198,063 |
| Jan 20, 2026 | 7.46 | 7.60 | 7.38 | 7.44 | 7.44 | -2.87% | 175,943 |
| Jan 16, 2026 | 7.58 | 7.80 | 7.49 | 7.66 | 7.66 | - | 248,322 |
| Jan 15, 2026 | 7.76 | 7.82 | 7.63 | 7.66 | 7.66 | -1.29% | 227,455 |
| Jan 14, 2026 | 7.92 | 8.12 | 7.76 | 7.76 | 7.76 | -1.40% | 200,329 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.85 | 7.87 | 7.87 | -4.95% | 226,390 |
| Jan 12, 2026 | 7.76 | 8.29 | 7.76 | 8.28 | 8.28 | 8.95% | 562,655 |
| Jan 9, 2026 | 7.67 | 7.80 | 7.59 | 7.60 | 7.60 | -0.91% | 223,354 |
| Jan 8, 2026 | 7.50 | 7.84 | 7.46 | 7.67 | 7.67 | 1.86% | 182,272 |
| Jan 7, 2026 | 7.52 | 7.58 | 7.40 | 7.53 | 7.53 | 0.13% | 142,687 |
| Jan 6, 2026 | 7.87 | 8.02 | 7.46 | 7.52 | 7.52 | -1.70% | 272,366 |
| Jan 5, 2026 | 7.32 | 7.78 | 7.27 | 7.65 | 7.65 | 5.37% | 247,367 |
| Jan 2, 2026 | 7.31 | 7.43 | 7.16 | 7.26 | 7.26 | 2.40% | 232,347 |
| Dec 31, 2025 | 7.16 | 7.29 | 7.07 | 7.09 | 7.09 | -1.25% | 81,303 |
| Dec 30, 2025 | 7.21 | 7.44 | 7.17 | 7.18 | 7.18 | - | 144,218 |
| Dec 29, 2025 | 7.04 | 7.22 | 7.04 | 7.18 | 7.18 | -0.42% | 157,046 |
| Dec 26, 2025 | 7.39 | 7.39 | 7.05 | 7.21 | 7.21 | -2.44% | 260,571 |
| Dec 24, 2025 | 7.27 | 7.45 | 7.24 | 7.39 | 7.39 | 0.96% | 173,961 |
| Dec 23, 2025 | 7.10 | 7.54 | 7.10 | 7.32 | 7.32 | 2.23% | 348,058 |
| Dec 22, 2025 | 7.05 | 7.38 | 6.98 | 7.16 | 7.16 | 2.14% | 271,961 |
| Dec 19, 2025 | 6.86 | 7.09 | 6.81 | 7.01 | 7.01 | 2.34% | 2,227,777 |
| Dec 18, 2025 | 6.76 | 7.07 | 6.76 | 6.85 | 6.85 | 3.16% | 456,124 |
| Dec 17, 2025 | 6.84 | 7.09 | 6.62 | 6.64 | 6.64 | -2.50% | 536,565 |
| Dec 16, 2025 | 6.58 | 6.89 | 6.57 | 6.81 | 6.81 | 2.10% | 329,416 |
| Dec 15, 2025 | 6.78 | 6.88 | 6.67 | 6.67 | 6.67 | -1.48% | 511,697 |
| Dec 12, 2025 | 7.07 | 7.32 | 6.76 | 6.77 | 6.77 | -3.42% | 358,103 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.00 | 7.01 | 7.01 | -5.27% | 231,735 |
| Dec 10, 2025 | 7.25 | 7.46 | 7.13 | 7.40 | 7.40 | 2.07% | 400,832 |
| Dec 9, 2025 | 7.12 | 7.32 | 7.12 | 7.25 | 7.25 | 1.40% | 373,920 |
| Dec 8, 2025 | 7.17 | 7.35 | 7.08 | 7.15 | 7.15 | -0.28% | 323,707 |
| Dec 5, 2025 | 7.09 | 7.24 | 7.06 | 7.17 | 7.17 | -0.69% | 110,943 |
| Dec 4, 2025 | 7.37 | 7.50 | 7.13 | 7.22 | 7.22 | -0.96% | 280,165 |
| Dec 3, 2025 | 7.34 | 7.43 | 7.18 | 7.29 | 7.29 | -1.22% | 229,843 |
| Dec 2, 2025 | 7.17 | 7.45 | 7.17 | 7.38 | 7.38 | 3.22% | 293,303 |
| Dec 1, 2025 | 7.12 | 7.38 | 7.12 | 7.15 | 7.15 | -1.11% | 487,708 |
| Nov 28, 2025 | 7.09 | 7.34 | 7.07 | 7.23 | 7.23 | 3.14% | 250,546 |
| Nov 26, 2025 | 6.90 | 7.07 | 6.78 | 7.01 | 7.01 | 1.30% | 366,084 |
| Nov 25, 2025 | 7.16 | 7.19 | 6.82 | 6.92 | 6.92 | -1.14% | 359,444 |
| Nov 24, 2025 | 6.77 | 7.04 | 6.69 | 7.00 | 7.00 | 4.32% | 331,108 |
| Nov 21, 2025 | 6.40 | 6.80 | 6.40 | 6.71 | 6.71 | 2.44% | 522,437 |
| Nov 20, 2025 | 7.21 | 7.30 | 6.50 | 6.55 | 6.55 | -8.01% | 426,962 |
| Nov 19, 2025 | 7.22 | 7.26 | 6.96 | 7.12 | 7.12 | -1.39% | 191,806 |
| Nov 18, 2025 | 7.07 | 7.30 | 6.82 | 7.22 | 7.22 | 0.56% | 366,695 |
| Nov 17, 2025 | 7.25 | 7.32 | 7.01 | 7.18 | 7.18 | -2.05% | 429,456 |
| Nov 14, 2025 | 7.60 | 7.83 | 7.33 | 7.33 | 7.33 | -6.03% | 567,713 |
| Nov 13, 2025 | 8.58 | 8.80 | 7.63 | 7.80 | 7.80 | -2.26% | 820,728 |
| Nov 12, 2025 | 8.10 | 8.22 | 7.92 | 7.98 | 7.98 | 0.25% | 530,215 |
| Nov 11, 2025 | 7.87 | 7.99 | 7.75 | 7.96 | 7.96 | 0.51% | 201,731 |