Xunlei Limited (XNET)
NASDAQ: XNET
· Real-Time Price · USD
7.55
0.30 (4.14%)
At close: Sep 11, 2025, 11:55 AM
XNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.49 | 7.60 | 7.05 | 7.25 | 7.25 | -2.95% | 667,306 |
| 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% | 836,700 |
| Sep 4, 2025 | 7.59 | 7.63 | 7.16 | 7.32 | 7.32 | -5.06% | 1,077,200 |
| 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% | 749,700 |
| 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% | 1,575,800 |
| Aug 21, 2025 | 7.19 | 7.30 | 6.92 | 7.25 | 7.25 | -0.96% | 1,337,800 |
| Aug 20, 2025 | 7.59 | 7.80 | 7.17 | 7.32 | 7.32 | -7.22% | 1,688,600 |
| 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% | 8,575,600 |
| 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 |