Xunlei Limited - XNET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	7.34	7.29	7.29	7.43	7.18	229,800
December 02, 2025	7.17	7.38	7.38	7.45	7.17	293,303
December 01, 2025	7.12	7.15	7.15	7.38	7.12	487,708
November 28, 2025	7.09	7.23	7.23	7.34	7.07	250,546
November 26, 2025	6.9	7.01	7.01	7.07	6.78	366,100
November 25, 2025	7.16	6.92	6.92	7.19	6.82	359,444
November 24, 2025	6.77	7	7	7.04	6.69	331,108
November 21, 2025	6.4	6.71	6.71	6.8	6.4	522,437
November 20, 2025	7.21	6.55	6.55	7.3	6.5	427,000
November 19, 2025	7.22	7.12	7.12	7.26	6.96	191,806
November 18, 2025	7.07	7.22	7.22	7.3	6.82	366,700
November 17, 2025	7.29	7.18	7.18	7.32	7.01	423,532
November 14, 2025	7.6	7.33	7.33	7.83	7.33	567,713
November 13, 2025	8.58	7.8	7.8	8.8	7.63	820,728
November 12, 2025	8.1	7.98	7.98	8.22	7.92	530,215
November 11, 2025	7.87	7.96	7.96	7.99	7.75	201,731
November 10, 2025	8.03	7.92	7.92	8.2	7.73	380,769
November 07, 2025	7.67	7.86	7.86	7.88	7.51	413,210
November 06, 2025	8.28	7.83	7.83	8.28	7.71	530,202
November 05, 2025	8.19	8.24	8.24	8.27	8.07	236,400
November 04, 2025	8.5	8.08	8.08	8.6	8.06	337,700
November 03, 2025	8.95	8.71	8.71	9.02	8.64	224,200
October 31, 2025	8.72	8.91	8.91	8.99	8.69	228,616
October 30, 2025	8.95	8.79	8.79	9.04	8.69	301,459
October 29, 2025	9.18	8.95	8.95	9.4	8.83	261,520
October 28, 2025	9.31	8.98	8.98	9.34	8.95	320,349
October 27, 2025	9.6	9.4	9.4	9.78	9.35	302,170
October 24, 2025	9.16	9.3	9.3	9.51	9.13	299,223
October 23, 2025	8.64	9.14	9.14	9.19	8.64	277,801
October 22, 2025	8.84	8.53	8.53	9.05	8.28	409,583
October 21, 2025	8.69	8.93	8.93	8.97	8.53	274,914
October 20, 2025	8.63	8.83	8.83	8.91	8.57	337,346
October 17, 2025	8.69	8.48	8.48	8.85	8.45	348,866
October 16, 2025	9.5	8.94	8.94	9.51	8.93	471,235
October 15, 2025	9.27	9.44	9.44	9.55	9.12	374,028
October 14, 2025	8.81	9.04	9.04	9.17	8.68	427,411
October 13, 2025	9.01	9.18	9.18	9.23	8.71	599,000
October 10, 2025	9.83	8.48	8.48	9.99	8.32	1.64M
October 09, 2025	10.45	10.02	10.02	10.48	9.83	803,108
October 08, 2025	10.69	10.55	10.55	10.77	10.31	537,136
October 07, 2025	10.84	10.78	10.78	11.03	10.59	630,714
October 06, 2025	9.76	10.75	10.75	10.85	9.68	1.35M
October 03, 2025	9.89	9.78	9.78	10.13	9.6	705,305
October 02, 2025	9.97	9.88	9.88	10.18	9.61	788,126
October 01, 2025	9.37	9.75	9.75	9.88	9.34	776,383
September 30, 2025	9.3	9.57	9.57	9.75	9.25	1.17M
September 29, 2025	8.4	9.19	9.19	9.24	8.32	1.73M
September 26, 2025	8.2	8.42	8.42	8.44	8.01	553,969
September 25, 2025	7.93	8.44	8.44	8.45	7.8	1.21M
September 24, 2025	7.72	8.03	8.03	8.09	7.7	903,709
September 23, 2025	7.8	7.73	7.73	7.99	7.68	371,270
September 22, 2025	7.65	7.8	7.8	7.83	7.48	882,098
September 19, 2025	8.13	7.74	7.74	8.25	7.69	833,329
September 18, 2025	8.15	8.13	8.13	8.16	7.87	1.06M
September 17, 2025	7.43	8.16	8.16	8.19	7.34	1.78M
September 16, 2025	7.62	7.31	7.31	7.62	7.27	869,497
September 15, 2025	7.6	7.7	7.7	7.94	7.51	1.89M
September 12, 2025	7.51	7.55	7.55	7.63	7.37	738,200
September 11, 2025	7.23	7.51	7.51	7.68	7.23	1.05M
September 10, 2025	7.49	7.25	7.25	7.6	7.05	674,400

Xunlei Limited (XNET) NASDAQ