Xunlei Limited - American Depositary Shares (XNET)
4.1500
-0.4700 (-10.17%)
NASDAQ · Last Trade: Apr 3rd, 4:27 PM EDT
Historical Prices For Xunlei Limited - American Depositary Shares (XNET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.54 | 4.68 | 4.44 | 4.62 | 342,898 | 4.62 |
| 4/01/2025 | 4.49 | 4.73 | 4.40 | 4.70 | 250,589 | 4.70 |
| 3/31/2025 | 4.35 | 4.59 | 4.35 | 4.49 | 411,296 | 4.49 |
| 3/28/2025 | 4.54 | 4.69 | 4.39 | 4.45 | 348,028 | 4.45 |
| 3/27/2025 | 4.68 | 4.77 | 4.52 | 4.62 | 333,110 | 4.62 |
| 3/26/2025 | 4.79 | 4.87 | 4.56 | 4.61 | 544,167 | 4.61 |
| 3/25/2025 | 4.95 | 5.12 | 4.77 | 4.77 | 463,105 | 4.77 |
| 3/24/2025 | 5.12 | 5.39 | 5.05 | 5.05 | 747,528 | 5.05 |
| 3/21/2025 | 4.89 | 5.16 | 4.86 | 5.10 | 620,265 | 5.10 |
| 3/20/2025 | 5.08 | 5.18 | 4.76 | 5.07 | 888,451 | 5.07 |
| 3/19/2025 | 4.46 | 5.30 | 4.28 | 5.11 | 1,920,852 | 5.11 |
| 3/18/2025 | 4.68 | 4.75 | 4.39 | 4.48 | 1,390,571 | 4.48 |
| 3/17/2025 | 4.80 | 4.85 | 4.52 | 4.65 | 586,068 | 4.65 |
| 3/14/2025 | 5.06 | 5.19 | 4.34 | 4.59 | 906,100 | 4.59 |
| 3/13/2025 | 4.75 | 5.15 | 4.42 | 4.85 | 939,162 | 4.85 |
| 3/12/2025 | 5.46 | 5.46 | 4.78 | 4.91 | 945,023 | 4.91 |
| 3/11/2025 | 4.70 | 5.52 | 4.70 | 5.13 | 2,754,268 | 5.13 |
| 3/10/2025 | 4.98 | 4.98 | 4.34 | 4.54 | 3,099,454 | 4.54 |
| 3/07/2025 | 4.05 | 4.62 | 3.90 | 4.50 | 989,810 | 4.50 |
| 3/06/2025 | 4.43 | 4.43 | 3.93 | 4.00 | 1,750,136 | 4.00 |
| 3/05/2025 | 3.98 | 4.45 | 3.97 | 4.25 | 1,536,249 | 4.25 |
| 3/04/2025 | 3.60 | 3.97 | 3.46 | 3.78 | 572,371 | 3.78 |
| 3/03/2025 | 3.86 | 4.20 | 3.56 | 3.57 | 1,076,909 | 3.57 |
| 2/28/2025 | 3.88 | 3.96 | 3.41 | 3.86 | 2,897,608 | 3.86 |
| 2/27/2025 | 4.74 | 4.80 | 3.62 | 3.76 | 49,004,400 | 3.76 |
| 2/26/2025 | 2.89 | 2.95 | 2.79 | 2.90 | 89,034 | 2.90 |
| 2/25/2025 | 2.96 | 3.09 | 2.64 | 2.77 | 401,761 | 2.77 |
| 2/24/2025 | 3.04 | 3.10 | 2.70 | 3.04 | 343,484 | 3.04 |
| 2/21/2025 | 3.40 | 3.44 | 3.02 | 3.13 | 318,754 | 3.13 |
| 2/20/2025 | 3.42 | 3.53 | 3.13 | 3.38 | 332,282 | 3.38 |
| 2/19/2025 | 3.49 | 3.54 | 3.35 | 3.40 | 126,901 | 3.40 |
| 2/18/2025 | 3.69 | 3.75 | 3.35 | 3.47 | 702,526 | 3.47 |
| 2/14/2025 | 3.23 | 3.58 | 3.23 | 3.55 | 603,867 | 3.55 |
| 2/13/2025 | 3.19 | 3.30 | 3.08 | 3.14 | 250,615 | 3.14 |
| 2/12/2025 | 3.00 | 3.29 | 2.98 | 3.20 | 272,570 | 3.20 |
| 2/11/2025 | 3.19 | 3.27 | 2.88 | 3.13 | 288,740 | 3.13 |
| 2/10/2025 | 3.01 | 3.31 | 2.95 | 3.23 | 610,449 | 3.23 |
| 2/07/2025 | 2.92 | 3.10 | 2.76 | 2.98 | 582,976 | 2.98 |
| 2/06/2025 | 2.56 | 2.78 | 2.56 | 2.76 | 212,876 | 2.76 |
| 2/05/2025 | 2.56 | 2.57 | 2.50 | 2.55 | 83,749 | 2.55 |
| 2/04/2025 | 2.53 | 2.67 | 2.50 | 2.57 | 125,104 | 2.57 |
| 2/03/2025 | 2.37 | 2.59 | 2.33 | 2.51 | 92,052 | 2.51 |
| 1/31/2025 | 2.62 | 2.62 | 2.33 | 2.48 | 250,442 | 2.48 |
| 1/30/2025 | 2.63 | 2.74 | 2.56 | 2.60 | 211,333 | 2.60 |
| 1/29/2025 | 2.67 | 2.74 | 2.50 | 2.65 | 218,192 | 2.65 |
| 1/28/2025 | 2.62 | 2.70 | 2.50 | 2.67 | 517,251 | 2.67 |
| 1/27/2025 | 2.24 | 2.57 | 2.24 | 2.52 | 533,135 | 2.52 |
| 1/24/2025 | 2.15 | 2.38 | 2.15 | 2.35 | 571,132 | 2.35 |
| 1/23/2025 | 2.14 | 2.19 | 2.10 | 2.15 | 79,197 | 2.15 |
| 1/22/2025 | 2.06 | 2.18 | 2.06 | 2.15 | 93,392 | 2.15 |
| 1/21/2025 | 2.15 | 2.15 | 2.05 | 2.10 | 100,705 | 2.10 |
| 1/17/2025 | 2.10 | 2.16 | 2.05 | 2.12 | 98,718 | 2.12 |
| 1/16/2025 | 2.07 | 2.12 | 2.05 | 2.09 | 51,208 | 2.09 |
| 1/15/2025 | 2.01 | 2.09 | 1.99 | 2.07 | 30,401 | 2.07 |
| 1/14/2025 | 2.02 | 2.07 | 2.00 | 2.02 | 101,360 | 2.02 |
| 1/13/2025 | 2.01 | 2.01 | 1.90 | 1.96 | 95,099 | 1.96 |
| 1/10/2025 | 2.07 | 2.09 | 1.91 | 1.98 | 83,388 | 1.98 |
| 1/08/2025 | 2.07 | 2.13 | 2.05 | 2.10 | 89,153 | 2.10 |
| 1/07/2025 | 2.13 | 2.17 | 2.09 | 2.11 | 78,509 | 2.11 |
| 1/06/2025 | 2.05 | 2.16 | 2.05 | 2.16 | 170,823 | 2.16 |
| 1/03/2025 | 2.07 | 2.10 | 2.05 | 2.05 | 97,535 | 2.05 |