Xunlei Limited (XNET)
NASDAQ: XNET
· Real-Time Price · USD
6.45
1.40 (27.72%)
At close: Aug 15, 2025, 2:05 PM
XNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.87 | 5.58 | 4.72 | 5.05 | 5.05 | 12.72% | 1,972,233 |
| 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% | 179,000 |
| 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% | 170,200 |
| 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% | 356,500 |
| 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% | 779,500 |
| Jul 18, 2025 | 4.45 | 4.66 | 4.42 | 4.47 | 4.47 | 2.29% | 509,800 |