Xunlei Limited (XNET)
NASDAQ: XNET
· Real-Time Price · USD
9.78
-0.10 (-1.01%)
At close: Oct 03, 2025, 3:59 PM
9.90
1.23%
After-hours: Oct 03, 2025, 07:21 PM EDT
XNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.89 | 10.13 | 9.60 | 9.78 | 9.78 | -1.01% | 704,695 |
| 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% | 776,400 |
| Sep 30, 2025 | 9.30 | 9.75 | 9.25 | 9.57 | 9.57 | 4.13% | 1,167,500 |
| Sep 29, 2025 | 8.40 | 9.24 | 8.32 | 9.19 | 9.19 | 9.14% | 1,733,600 |
| Sep 26, 2025 | 8.20 | 8.44 | 8.01 | 8.42 | 8.42 | -0.24% | 554,000 |
| Sep 25, 2025 | 7.93 | 8.45 | 7.80 | 8.44 | 8.44 | 5.11% | 1,206,500 |
| 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% | 1,060,900 |
| 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% | 738,200 |
| 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% | 674,400 |
| 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 |
Page 1 of 136