Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
7.17
-0.05 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
7.07
-0.10 (-1.39%)
After-hours: Dec 5, 2025, 6:36 PM EST
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.09 | 7.24 | 7.06 | 7.17 | 7.17 | -0.69% | 110,891 |
| Dec 4, 2025 | 7.37 | 7.50 | 7.13 | 7.22 | 7.22 | -0.96% | 278,904 |
| Dec 3, 2025 | 7.34 | 7.43 | 7.18 | 7.29 | 7.29 | -1.22% | 229,778 |
| 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% | 250,533 |
| Nov 26, 2025 | 6.90 | 7.07 | 6.78 | 7.01 | 7.01 | 1.30% | 366,067 |
| 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% | 330,547 |
| Nov 21, 2025 | 6.40 | 6.80 | 6.40 | 6.71 | 6.71 | 2.44% | 521,937 |
| Nov 20, 2025 | 7.21 | 7.30 | 6.50 | 6.55 | 6.55 | -8.01% | 426,642 |
| 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 |
| Oct 13, 2025 | 9.01 | 9.23 | 8.71 | 9.18 | 9.18 | 8.25% | 598,998 |
| Oct 10, 2025 | 9.83 | 9.99 | 8.32 | 8.48 | 8.48 | -15.37% | 1,640,605 |
| Oct 9, 2025 | 10.45 | 10.48 | 9.83 | 10.02 | 10.02 | -5.02% | 803,108 |
| Oct 8, 2025 | 10.69 | 10.77 | 10.31 | 10.55 | 10.55 | -2.13% | 537,136 |
| Oct 7, 2025 | 10.84 | 11.03 | 10.59 | 10.78 | 10.78 | 0.28% | 630,714 |
| Oct 6, 2025 | 9.76 | 10.85 | 9.68 | 10.75 | 10.75 | 9.92% | 1,351,719 |
| Oct 3, 2025 | 9.89 | 10.13 | 9.60 | 9.78 | 9.78 | -1.01% | 705,305 |
| Oct 2, 2025 | 9.97 | 10.18 | 9.61 | 9.88 | 9.88 | 1.33% | 788,126 |
| Oct 1, 2025 | 9.37 | 9.88 | 9.34 | 9.75 | 9.75 | 1.88% | 776,383 |
| Sep 30, 2025 | 9.30 | 9.75 | 9.25 | 9.57 | 9.57 | 4.13% | 1,167,473 |
| Sep 29, 2025 | 8.40 | 9.24 | 8.32 | 9.19 | 9.19 | 9.14% | 1,733,581 |
| Sep 26, 2025 | 8.20 | 8.44 | 8.01 | 8.42 | 8.42 | -0.24% | 553,969 |
| Sep 25, 2025 | 7.93 | 8.45 | 7.80 | 8.44 | 8.44 | 5.11% | 1,206,485 |
| Sep 24, 2025 | 7.72 | 8.09 | 7.70 | 8.03 | 8.03 | 3.88% | 903,709 |
| Sep 23, 2025 | 7.80 | 7.99 | 7.68 | 7.73 | 7.73 | -0.90% | 371,270 |
| Sep 22, 2025 | 7.65 | 7.83 | 7.48 | 7.80 | 7.80 | 0.78% | 882,098 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.69 | 7.74 | 7.74 | -4.80% | 833,329 |
| Sep 18, 2025 | 8.15 | 8.16 | 7.87 | 8.13 | 8.13 | -0.37% | 1,060,891 |
| Sep 17, 2025 | 7.43 | 8.19 | 7.34 | 8.16 | 8.16 | 11.63% | 1,783,507 |
| Sep 16, 2025 | 7.62 | 7.62 | 7.22 | 7.31 | 7.31 | -5.06% | 873,507 |
| Sep 15, 2025 | 7.60 | 7.94 | 7.51 | 7.70 | 7.70 | 1.99% | 1,886,017 |
| Sep 12, 2025 | 7.51 | 7.63 | 7.37 | 7.55 | 7.55 | 0.53% | 738,189 |
| Sep 11, 2025 | 7.23 | 7.68 | 7.23 | 7.51 | 7.51 | 3.59% | 1,047,934 |
| Sep 10, 2025 | 7.49 | 7.60 | 7.05 | 7.25 | 7.25 | -2.95% | 674,359 |
| Sep 9, 2025 | 7.45 | 7.72 | 7.31 | 7.47 | 7.47 | -0.27% | 689,418 |
| Sep 8, 2025 | 7.70 | 7.77 | 7.37 | 7.49 | 7.49 | -2.09% | 823,039 |
| Sep 5, 2025 | 7.42 | 7.83 | 7.42 | 7.65 | 7.65 | 4.51% | 836,668 |
| Sep 4, 2025 | 7.59 | 7.63 | 7.16 | 7.32 | 7.32 | -5.06% | 1,077,162 |
| Sep 3, 2025 | 7.25 | 7.74 | 7.14 | 7.71 | 7.71 | 5.62% | 1,390,132 |
| Sep 2, 2025 | 7.29 | 7.44 | 6.92 | 7.30 | 7.30 | 0.97% | 1,211,620 |
| Aug 29, 2025 | 6.98 | 7.31 | 6.85 | 7.23 | 7.23 | 2.70% | 934,944 |
| Aug 28, 2025 | 7.29 | 7.37 | 6.97 | 7.04 | 7.04 | 5.39% | 1,723,503 |
| Aug 27, 2025 | 6.96 | 6.96 | 6.54 | 6.68 | 6.68 | -1.04% | 749,651 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.69 | 6.75 | 6.75 | -3.16% | 900,512 |
| Aug 25, 2025 | 7.41 | 7.53 | 6.94 | 6.97 | 6.97 | -3.33% | 972,540 |
| Aug 22, 2025 | 7.07 | 7.35 | 6.98 | 7.21 | 7.21 | -0.55% | 1,575,799 |
| Aug 21, 2025 | 7.19 | 7.30 | 6.92 | 7.25 | 7.25 | -0.96% | 1,337,778 |
| Aug 20, 2025 | 7.59 | 7.80 | 7.17 | 7.32 | 7.32 | -7.22% | 1,688,567 |
| Aug 19, 2025 | 8.22 | 8.47 | 7.65 | 7.89 | 7.89 | -10.24% | 4,247,718 |
| Aug 18, 2025 | 7.74 | 8.80 | 7.30 | 8.79 | 8.79 | 37.56% | 8,575,580 |
| Aug 15, 2025 | 5.74 | 6.74 | 5.74 | 6.39 | 6.39 | 26.53% | 6,665,143 |
| Aug 14, 2025 | 4.87 | 5.58 | 4.72 | 5.05 | 5.05 | 12.72% | 1,985,900 |
| Aug 13, 2025 | 4.48 | 4.54 | 4.46 | 4.48 | 4.48 | 2.28% | 202,900 |
| Aug 12, 2025 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -1.35% | 146,388 |
| Aug 11, 2025 | 4.49 | 4.59 | 4.41 | 4.44 | 4.44 | -0.89% | 286,109 |
| Aug 8, 2025 | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -3.66% | 179,915 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.62 | 4.65 | 4.65 | -3.33% | 323,256 |
| Aug 6, 2025 | 4.63 | 4.84 | 4.61 | 4.81 | 4.81 | 4.34% | 312,349 |
| Aug 5, 2025 | 4.64 | 4.71 | 4.57 | 4.61 | 4.61 | -0.22% | 192,584 |
| Aug 4, 2025 | 4.55 | 4.65 | 4.52 | 4.62 | 4.62 | 4.76% | 178,999 |
| Aug 1, 2025 | 4.47 | 4.57 | 4.14 | 4.41 | 4.41 | -4.55% | 538,301 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.60 | 4.62 | 4.62 | -2.12% | 170,196 |
| Jul 30, 2025 | 4.89 | 4.98 | 4.66 | 4.72 | 4.72 | -3.28% | 322,042 |
| Jul 29, 2025 | 5.20 | 5.32 | 4.85 | 4.88 | 4.88 | -4.13% | 487,531 |
| Jul 28, 2025 | 5.00 | 5.14 | 4.87 | 5.09 | 5.09 | 2.83% | 547,010 |
| Jul 25, 2025 | 4.94 | 5.00 | 4.82 | 4.95 | 4.95 | -0.80% | 270,427 |
| Jul 24, 2025 | 4.92 | 5.10 | 4.90 | 4.99 | 4.99 | 0.60% | 356,471 |
| Jul 23, 2025 | 4.76 | 5.03 | 4.72 | 4.96 | 4.96 | 4.86% | 511,675 |
| Jul 22, 2025 | 4.61 | 4.87 | 4.51 | 4.73 | 4.73 | 2.60% | 393,502 |
| Jul 21, 2025 | 4.51 | 4.66 | 4.49 | 4.61 | 4.61 | 3.13% | 779,454 |
| Jul 18, 2025 | 4.45 | 4.66 | 4.42 | 4.47 | 4.47 | 2.29% | 509,754 |
| Jul 17, 2025 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | -1.35% | 283,765 |