Xunlei Limited - American Depositary Shares (XNET)
9.3000
+0.1600 (1.75%)
NASDAQ · Last Trade: Oct 25th, 5:32 PM EDT
Historical Prices For Xunlei Limited - American Depositary Shares (XNET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 9.16 | 9.51 | 9.13 | 9.30 | 299,223 | 9.30 |
| 10/23/2025 | 8.64 | 9.19 | 8.64 | 9.14 | 277,700 | 9.14 |
| 10/22/2025 | 8.84 | 9.04 | 8.25 | 8.53 | 411,407 | 8.53 |
| 10/21/2025 | 8.69 | 8.97 | 8.53 | 8.93 | 274,914 | 8.93 |
| 10/20/2025 | 8.63 | 8.91 | 8.57 | 8.83 | 337,346 | 8.83 |
| 10/17/2025 | 8.69 | 8.85 | 8.45 | 8.48 | 348,866 | 8.48 |
| 10/16/2025 | 9.50 | 9.51 | 8.93 | 8.94 | 471,072 | 8.94 |
| 10/15/2025 | 9.27 | 9.55 | 9.12 | 9.44 | 374,410 | 9.44 |
| 10/14/2025 | 8.81 | 9.17 | 8.68 | 9.04 | 427,050 | 9.04 |
| 10/13/2025 | 9.01 | 9.23 | 8.71 | 9.18 | 598,843 | 9.18 |
| 10/10/2025 | 9.83 | 9.99 | 8.32 | 8.48 | 1,640,605 | 8.48 |
| 10/09/2025 | 10.45 | 10.48 | 9.83 | 10.02 | 803,014 | 10.02 |
| 10/08/2025 | 10.69 | 10.77 | 10.31 | 10.55 | 536,886 | 10.55 |
| 10/07/2025 | 10.84 | 11.03 | 10.59 | 10.78 | 630,435 | 10.78 |
| 10/06/2025 | 9.76 | 10.85 | 9.68 | 10.75 | 1,351,213 | 10.75 |
| 10/03/2025 | 9.89 | 10.13 | 9.60 | 9.78 | 705,305 | 9.78 |
| 10/02/2025 | 9.97 | 10.18 | 9.61 | 9.88 | 784,078 | 9.88 |
| 10/01/2025 | 9.37 | 9.88 | 9.34 | 9.75 | 774,177 | 9.75 |
| 9/30/2025 | 9.30 | 9.75 | 9.25 | 9.57 | 1,166,372 | 9.57 |
| 9/29/2025 | 8.40 | 9.23 | 8.32 | 9.19 | 1,733,486 | 9.19 |
| 9/26/2025 | 8.20 | 8.44 | 8.01 | 8.42 | 553,969 | 8.42 |
| 9/25/2025 | 7.93 | 8.45 | 7.80 | 8.44 | 1,205,639 | 8.44 |
| 9/24/2025 | 7.72 | 8.09 | 7.70 | 8.03 | 903,508 | 8.03 |
| 9/23/2025 | 7.80 | 7.99 | 7.68 | 7.73 | 371,165 | 7.73 |
| 9/22/2025 | 7.65 | 7.83 | 7.48 | 7.80 | 882,097 | 7.80 |
| 9/19/2025 | 8.13 | 8.25 | 7.68 | 7.74 | 833,329 | 7.74 |
| 9/18/2025 | 8.15 | 8.16 | 7.87 | 8.13 | 1,060,888 | 8.13 |
| 9/17/2025 | 7.43 | 8.19 | 7.34 | 8.16 | 1,781,484 | 8.16 |
| 9/16/2025 | 7.62 | 7.62 | 7.22 | 7.31 | 873,503 | 7.31 |
| 9/15/2025 | 7.60 | 7.94 | 7.51 | 7.70 | 1,883,272 | 7.70 |
| 9/12/2025 | 7.51 | 7.63 | 7.37 | 7.55 | 738,189 | 7.55 |
| 9/11/2025 | 7.23 | 7.68 | 7.23 | 7.51 | 1,047,159 | 7.51 |
| 9/10/2025 | 7.49 | 7.60 | 7.05 | 7.25 | 673,909 | 7.25 |
| 9/09/2025 | 7.45 | 7.72 | 7.31 | 7.47 | 689,108 | 7.47 |
| 9/08/2025 | 7.70 | 7.77 | 7.37 | 7.49 | 813,344 | 7.49 |
| 9/05/2025 | 7.42 | 7.83 | 7.42 | 7.65 | 836,668 | 7.65 |
| 9/04/2025 | 7.59 | 7.63 | 7.16 | 7.32 | 1,077,162 | 7.32 |
| 9/03/2025 | 7.25 | 7.74 | 7.14 | 7.71 | 1,389,818 | 7.71 |
| 9/02/2025 | 7.29 | 7.44 | 6.92 | 7.30 | 1,210,112 | 7.30 |
| 8/29/2025 | 6.98 | 7.31 | 6.85 | 7.23 | 934,944 | 7.23 |
| 8/28/2025 | 7.29 | 7.37 | 6.97 | 7.04 | 1,721,863 | 7.04 |
| 8/27/2025 | 6.96 | 6.96 | 6.54 | 6.68 | 748,751 | 6.68 |
| 8/26/2025 | 7.00 | 7.00 | 6.69 | 6.75 | 900,510 | 6.75 |
| 8/25/2025 | 7.41 | 7.53 | 6.94 | 6.97 | 972,410 | 6.97 |
| 8/22/2025 | 7.07 | 7.35 | 6.98 | 7.21 | 1,575,799 | 7.21 |
| 8/21/2025 | 7.19 | 7.30 | 6.92 | 7.25 | 1,332,560 | 7.25 |
| 8/20/2025 | 7.59 | 7.80 | 7.17 | 7.32 | 1,688,183 | 7.32 |
| 8/19/2025 | 8.22 | 8.47 | 7.65 | 7.89 | 4,244,349 | 7.89 |
| 8/18/2025 | 7.74 | 8.80 | 7.30 | 8.79 | 8,552,475 | 8.79 |
| 8/15/2025 | 5.74 | 6.74 | 5.74 | 6.39 | 6,665,151 | 6.39 |
| 8/14/2025 | 4.87 | 5.58 | 4.72 | 5.05 | 1,980,133 | 5.05 |
| 8/13/2025 | 4.48 | 4.54 | 4.46 | 4.48 | 202,900 | 4.48 |
| 8/12/2025 | 4.48 | 4.50 | 4.38 | 4.38 | 146,221 | 4.38 |
| 8/11/2025 | 4.49 | 4.59 | 4.41 | 4.44 | 286,109 | 4.44 |
| 8/08/2025 | 4.65 | 4.65 | 4.46 | 4.48 | 179,915 | 4.48 |
| 8/07/2025 | 4.82 | 4.82 | 4.62 | 4.65 | 323,246 | 4.65 |
| 8/06/2025 | 4.63 | 4.84 | 4.61 | 4.81 | 312,349 | 4.81 |
| 8/05/2025 | 4.64 | 4.71 | 4.57 | 4.61 | 192,505 | 4.61 |
| 8/04/2025 | 4.55 | 4.65 | 4.52 | 4.62 | 178,680 | 4.62 |
| 8/01/2025 | 4.47 | 4.57 | 4.14 | 4.41 | 538,301 | 4.41 |
| 7/31/2025 | 4.68 | 4.84 | 4.60 | 4.62 | 170,196 | 4.62 |
| 7/30/2025 | 4.89 | 4.98 | 4.66 | 4.72 | 322,042 | 4.72 |
| 7/29/2025 | 5.20 | 5.32 | 4.85 | 4.88 | 487,531 | 4.88 |
| 7/28/2025 | 5.00 | 5.14 | 4.87 | 5.09 | 547,010 | 5.09 |