Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
4.900
+0.010 (0.20%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Xunlei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.97 | 5.03 | 4.89 | 4.90 | 4.90 | 0.20% | 136,392 |
| Sep 10, 2026 | 4.78 | 4.94 | 4.78 | 4.89 | 4.89 | 0.41% | 136,641 |
| Sep 9, 2026 | 4.89 | 4.93 | 4.84 | 4.87 | 4.87 | -1.22% | 167,826 |
| Sep 8, 2026 | 4.85 | 5.00 | 4.80 | 4.93 | 4.93 | 1.02% | 214,375 |
| Sep 4, 2026 | 4.93 | 4.99 | 4.77 | 4.88 | 4.88 | -0.41% | 238,698 |
| Sep 3, 2026 | 4.76 | 4.96 | 4.76 | 4.90 | 4.90 | 2.94% | 258,238 |
| Sep 2, 2026 | 4.83 | 4.99 | 4.73 | 4.76 | 4.76 | -1.35% | 257,907 |
| Sep 1, 2026 | 4.88 | 4.93 | 4.81 | 4.83 | 4.83 | -2.13% | 254,244 |
| Aug 31, 2026 | 5.03 | 5.09 | 4.90 | 4.93 | 4.93 | -1.60% | 224,727 |
| Aug 28, 2026 | 5.04 | 5.11 | 4.96 | 5.01 | 5.01 | - | 256,366 |
| Aug 27, 2026 | 5.02 | 5.11 | 4.98 | 5.01 | 5.01 | -0.20% | 264,038 |
| Aug 26, 2026 | 5.04 | 5.08 | 4.98 | 5.02 | 5.02 | -0.79% | 160,974 |
| Aug 25, 2026 | 4.96 | 5.10 | 4.93 | 5.06 | 5.06 | 2.02% | 234,177 |
| Aug 24, 2026 | 5.05 | 5.05 | 4.93 | 4.96 | 4.96 | -3.13% | 192,130 |
| Aug 21, 2026 | 5.07 | 5.14 | 5.03 | 5.12 | 5.12 | 1.59% | 154,623 |
| Aug 20, 2026 | 4.96 | 5.15 | 4.92 | 5.04 | 5.04 | 0.80% | 241,737 |
| Aug 19, 2026 | 4.89 | 5.05 | 4.76 | 5.00 | 5.00 | 2.25% | 253,142 |
| Aug 18, 2026 | 4.97 | 5.06 | 4.81 | 4.89 | 4.89 | -1.61% | 235,523 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.90 | 4.97 | 4.97 | -5.33% | 288,112 |
| Aug 14, 2026 | 5.14 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 189,441 |
| Aug 13, 2026 | 5.00 | 5.19 | 4.97 | 5.15 | 5.15 | 3.62% | 286,130 |
| Aug 12, 2026 | 5.04 | 5.11 | 4.91 | 4.97 | 4.97 | -1.39% | 338,501 |
| Aug 11, 2026 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | -0.20% | 153,082 |
| Aug 10, 2026 | 5.09 | 5.17 | 4.96 | 5.05 | 5.05 | -1.37% | 281,221 |
| Aug 7, 2026 | 5.09 | 5.16 | 5.08 | 5.12 | 5.12 | 1.19% | 181,647 |
| Aug 6, 2026 | 5.11 | 5.21 | 5.00 | 5.06 | 5.06 | -1.56% | 145,478 |
| Aug 5, 2026 | 5.37 | 5.39 | 5.13 | 5.14 | 5.14 | -3.93% | 207,325 |
| Aug 4, 2026 | 5.42 | 5.50 | 5.28 | 5.35 | 5.35 | -0.74% | 228,844 |
| Aug 3, 2026 | 5.35 | 5.54 | 5.35 | 5.39 | 5.39 | 0.94% | 216,068 |
| Jul 31, 2026 | 5.60 | 5.61 | 5.16 | 5.34 | 5.34 | -5.65% | 425,127 |
| Jul 30, 2026 | 5.32 | 5.73 | 5.29 | 5.66 | 5.66 | 8.22% | 181,796 |
| Jul 29, 2026 | 5.28 | 5.47 | 5.20 | 5.23 | 5.23 | -0.19% | 254,747 |
| Jul 28, 2026 | 5.74 | 5.78 | 5.10 | 5.24 | 5.24 | -9.50% | 541,181 |
| Jul 27, 2026 | 5.59 | 5.82 | 5.57 | 5.79 | 5.79 | 4.89% | 322,767 |
| Jul 24, 2026 | 5.57 | 5.70 | 5.51 | 5.52 | 5.52 | -0.72% | 199,503 |
| Jul 23, 2026 | 5.60 | 5.70 | 5.53 | 5.56 | 5.56 | -1.77% | 162,834 |
| Jul 22, 2026 | 5.76 | 5.80 | 5.65 | 5.66 | 5.66 | -2.75% | 123,742 |
| Jul 21, 2026 | 5.92 | 5.99 | 5.81 | 5.82 | 5.82 | -0.85% | 198,309 |
| Jul 20, 2026 | 5.83 | 6.03 | 5.82 | 5.87 | 5.87 | 1.73% | 179,802 |
| Jul 17, 2026 | 5.88 | 6.01 | 5.62 | 5.77 | 5.77 | -5.10% | 206,957 |
| Jul 16, 2026 | 5.92 | 6.11 | 5.92 | 6.08 | 6.08 | 2.18% | 181,262 |
| Jul 15, 2026 | 5.83 | 6.00 | 5.83 | 5.95 | 5.95 | 3.30% | 139,101 |
| Jul 14, 2026 | 5.74 | 5.93 | 5.69 | 5.76 | 5.76 | 1.41% | 120,423 |
| Jul 13, 2026 | 5.68 | 5.82 | 5.61 | 5.68 | 5.68 | -0.87% | 170,443 |
| Jul 10, 2026 | 5.85 | 6.00 | 5.73 | 5.73 | 5.73 | -1.88% | 97,430 |
| Jul 9, 2026 | 5.68 | 5.89 | 5.68 | 5.84 | 5.84 | 2.10% | 149,197 |
| Jul 8, 2026 | 5.50 | 5.77 | 5.50 | 5.72 | 5.72 | 2.14% | 191,497 |
| Jul 7, 2026 | 5.73 | 5.83 | 5.57 | 5.60 | 5.60 | -3.28% | 177,268 |
| Jul 6, 2026 | 5.69 | 5.94 | 5.69 | 5.79 | 5.79 | 2.66% | 152,988 |
| Jul 2, 2026 | 5.90 | 6.04 | 5.60 | 5.64 | 5.64 | -3.42% | 190,995 |