Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
5.70
+0.13 (2.33%)
Mar 9, 2026, 3:19 PM EDT - Market open
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.51 | 5.58 | 5.43 | 5.55 | - | -0.36% | 33,974 |
| Mar 6, 2026 | 5.69 | 5.78 | 5.55 | 5.57 | 5.57 | -1.59% | 166,902 |
| Mar 5, 2026 | 5.64 | 5.85 | 5.55 | 5.66 | 5.66 | -1.05% | 192,194 |
| Mar 4, 2026 | 5.50 | 5.88 | 5.50 | 5.72 | 5.72 | 4.95% | 216,074 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.16 | 5.45 | 5.45 | -4.89% | 357,000 |
| Mar 2, 2026 | 5.57 | 5.82 | 5.54 | 5.73 | 5.73 | 0.17% | 191,182 |
| Feb 27, 2026 | 5.91 | 5.98 | 5.61 | 5.72 | 5.72 | -4.98% | 196,872 |
| Feb 26, 2026 | 5.95 | 6.02 | 5.88 | 6.02 | 6.02 | 0.17% | 149,032 |
| Feb 25, 2026 | 6.06 | 6.16 | 5.92 | 6.01 | 6.01 | -0.17% | 175,776 |
| Feb 24, 2026 | 5.76 | 6.07 | 5.76 | 6.02 | 6.02 | 3.61% | 343,983 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.75 | 5.81 | 5.81 | -1.02% | 106,243 |
| Feb 20, 2026 | 5.73 | 5.95 | 5.73 | 5.87 | 5.87 | 1.03% | 101,963 |
| Feb 19, 2026 | 5.66 | 5.84 | 5.57 | 5.81 | 5.81 | 1.04% | 71,550 |
| Feb 18, 2026 | 5.78 | 5.91 | 5.71 | 5.75 | 5.75 | -0.17% | 82,281 |
| Feb 17, 2026 | 5.79 | 5.81 | 5.50 | 5.76 | 5.76 | -0.52% | 138,560 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.71 | 5.79 | 5.79 | -0.17% | 134,074 |
| Feb 12, 2026 | 5.82 | 5.91 | 5.55 | 5.80 | 5.80 | -0.34% | 166,744 |
| Feb 11, 2026 | 5.93 | 5.94 | 5.71 | 5.82 | 5.82 | -1.36% | 183,183 |
| Feb 10, 2026 | 5.95 | 6.12 | 5.85 | 5.90 | 5.90 | -1.01% | 186,388 |
| Feb 9, 2026 | 5.80 | 6.03 | 5.79 | 5.96 | 5.96 | 2.76% | 149,943 |
| Feb 6, 2026 | 5.49 | 5.80 | 5.34 | 5.80 | 5.80 | 9.64% | 320,591 |
| Feb 5, 2026 | 5.52 | 5.73 | 5.25 | 5.29 | 5.29 | -6.21% | 486,040 |
| Feb 4, 2026 | 5.86 | 5.96 | 5.55 | 5.64 | 5.64 | -5.21% | 393,887 |
| Feb 3, 2026 | 6.15 | 6.21 | 5.83 | 5.95 | 5.95 | -3.72% | 323,928 |
| Feb 2, 2026 | 6.15 | 6.30 | 6.06 | 6.18 | 6.18 | 0.49% | 159,735 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.11 | 6.15 | 6.15 | -6.39% | 510,021 |
| Jan 29, 2026 | 6.74 | 6.82 | 6.49 | 6.57 | 6.57 | -2.23% | 201,188 |
| Jan 28, 2026 | 6.76 | 6.98 | 6.72 | 6.72 | 6.72 | 0.90% | 308,064 |
| Jan 27, 2026 | 6.87 | 6.95 | 6.62 | 6.66 | 6.66 | -2.06% | 375,327 |
| Jan 26, 2026 | 7.20 | 7.21 | 6.77 | 6.80 | 6.80 | -5.69% | 477,374 |
| Jan 23, 2026 | 7.20 | 7.33 | 7.03 | 7.21 | 7.21 | -0.55% | 384,089 |
| Jan 22, 2026 | 7.55 | 7.58 | 7.24 | 7.25 | 7.25 | -3.07% | 239,633 |
| Jan 21, 2026 | 7.53 | 7.70 | 7.41 | 7.48 | 7.48 | 0.54% | 198,064 |
| Jan 20, 2026 | 7.46 | 7.60 | 7.38 | 7.44 | 7.44 | -2.87% | 176,395 |
| Jan 16, 2026 | 7.58 | 7.80 | 7.49 | 7.66 | 7.66 | - | 248,602 |
| Jan 15, 2026 | 7.76 | 7.82 | 7.63 | 7.66 | 7.66 | -1.29% | 228,383 |
| Jan 14, 2026 | 7.92 | 8.12 | 7.76 | 7.76 | 7.76 | -1.40% | 251,688 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.85 | 7.87 | 7.87 | -4.95% | 226,999 |
| Jan 12, 2026 | 7.76 | 8.29 | 7.76 | 8.28 | 8.28 | 8.95% | 563,216 |
| Jan 9, 2026 | 7.67 | 7.80 | 7.59 | 7.60 | 7.60 | -0.91% | 223,534 |
| Jan 8, 2026 | 7.50 | 7.84 | 7.46 | 7.67 | 7.67 | 1.86% | 182,273 |
| Jan 7, 2026 | 7.52 | 7.58 | 7.40 | 7.53 | 7.53 | 0.13% | 142,718 |
| Jan 6, 2026 | 7.87 | 8.02 | 7.46 | 7.52 | 7.52 | -1.70% | 272,391 |
| Jan 5, 2026 | 7.32 | 7.78 | 7.27 | 7.65 | 7.65 | 5.37% | 247,418 |
| Jan 2, 2026 | 7.31 | 7.43 | 7.16 | 7.26 | 7.26 | 2.40% | 234,569 |
| 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 | - | 144,328 |
| Dec 29, 2025 | 7.04 | 7.22 | 7.04 | 7.18 | 7.18 | -0.42% | 157,121 |
| Dec 26, 2025 | 7.39 | 7.39 | 7.05 | 7.21 | 7.21 | -2.44% | 260,787 |
| Dec 24, 2025 | 7.27 | 7.45 | 7.24 | 7.39 | 7.39 | 0.96% | 174,161 |
| 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% | 272,016 |
| 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% | 456,326 |
| 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 |
| Nov 10, 2025 | 8.03 | 8.20 | 7.73 | 7.92 | 7.92 | 0.76% | 380,769 |
| Nov 7, 2025 | 7.67 | 7.88 | 7.51 | 7.86 | 7.86 | 0.38% | 413,210 |
| Nov 6, 2025 | 8.28 | 8.28 | 7.72 | 7.83 | 7.83 | -4.98% | 530,202 |
| Nov 5, 2025 | 8.19 | 8.27 | 8.07 | 8.24 | 8.24 | 1.98% | 236,396 |
| Nov 4, 2025 | 8.50 | 8.60 | 8.06 | 8.08 | 8.08 | -7.23% | 337,698 |
| Nov 3, 2025 | 8.95 | 9.02 | 8.64 | 8.71 | 8.71 | -2.24% | 224,173 |
| Oct 31, 2025 | 8.72 | 8.99 | 8.69 | 8.91 | 8.91 | 1.37% | 228,616 |
| Oct 30, 2025 | 8.95 | 9.04 | 8.69 | 8.79 | 8.79 | -1.79% | 301,459 |
| Oct 29, 2025 | 9.18 | 9.40 | 8.83 | 8.95 | 8.95 | -0.33% | 261,520 |
| Oct 28, 2025 | 9.31 | 9.34 | 8.95 | 8.98 | 8.98 | -4.47% | 320,349 |
| Oct 27, 2025 | 9.60 | 9.78 | 9.35 | 9.40 | 9.40 | 1.08% | 302,170 |
| Oct 24, 2025 | 9.16 | 9.51 | 9.13 | 9.30 | 9.30 | 1.75% | 299,223 |
| Oct 23, 2025 | 8.64 | 9.19 | 8.64 | 9.14 | 9.14 | 7.15% | 277,801 |
| Oct 22, 2025 | 8.84 | 9.05 | 8.25 | 8.53 | 8.53 | -4.48% | 411,407 |
| Oct 21, 2025 | 8.69 | 8.97 | 8.53 | 8.93 | 8.93 | 1.13% | 274,914 |
| Oct 20, 2025 | 8.63 | 8.92 | 8.57 | 8.83 | 8.83 | 4.13% | 337,346 |
| Oct 17, 2025 | 8.69 | 8.85 | 8.45 | 8.48 | 8.48 | -5.15% | 348,866 |
| Oct 16, 2025 | 9.50 | 9.51 | 8.93 | 8.94 | 8.94 | -5.30% | 471,235 |
| Oct 15, 2025 | 9.27 | 9.55 | 9.12 | 9.44 | 9.44 | 4.42% | 374,440 |
| Oct 14, 2025 | 8.81 | 9.17 | 8.68 | 9.04 | 9.04 | -1.53% | 427,411 |