NASDAQ : XNET
Xunlei Limited — Price history
Technology · Software - Infrastructure · China
Last price 3.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 226.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xunlei Limited (XNET) closed at 3.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.6 | 3.68 | 3.5 | 3.55 | 224,325 | -2.47% |
| 2026-10-29 | 3.63 | 3.64 | 3.5 | 3.64 | 311,402 | +0.28% |
| 2026-10-28 | 3.83 | 3.838 | 3.54 | 3.63 | 487,341 | -5.96% |
| 2026-10-27 | 3.86 | 3.915 | 3.83 | 3.86 | 200,546 | +0.52% |
| 2026-10-26 | 3.86 | 3.98 | 3.8 | 3.84 | 292,191 | -0.13% |
| 2026-10-23 | 3.77 | 3.96 | 3.76 | 3.845 | 260,770 | +0.39% |
| 2026-10-22 | 3.8 | 3.89 | 3.73 | 3.83 | 251,540 | -1.79% |
| 2026-10-21 | 4.01 | 4.04 | 3.88 | 3.9 | 230,353 | -2.50% |
| 2026-10-20 | 4.08 | 4.13 | 3.945 | 4 | 140,468 | -3.38% |
| 2026-10-19 | 4.24 | 4.38 | 4.091 | 4.14 | 132,953 | -1.66% |
| 2026-10-16 | 4.63 | 4.63 | 4.2 | 4.21 | 322,934 | -9.27% |
| 2026-10-15 | 4.87 | 4.87 | 4.575 | 4.64 | 220,516 | -5.11% |
| 2026-10-14 | 4.94 | 5 | 4.837 | 4.89 | 244,933 | -2.20% |
| 2026-10-13 | 4.95 | 5.06 | 4.91 | 5 | 141,624 | +0.00% |
| 2026-10-12 | 5 | 5.07 | 4.94 | 5 | 202,059 | -0.20% |
| 2026-10-09 | 4.83 | 5.05 | 4.83 | 5.01 | 212,382 | +4.16% |
| 2026-10-08 | 4.78 | 4.855 | 4.725 | 4.81 | 196,400 | +0.00% |
| 2026-10-07 | 4.69 | 4.85 | 4.69 | 4.81 | 217,834 | +0.94% |
| 2026-10-06 | 4.81 | 4.87 | 4.74 | 4.765 | 127,693 | -0.52% |
| 2026-10-05 | 4.66 | 4.84 | 4.66 | 4.79 | 153,954 | +1.70% |
| 2026-10-02 | 4.76 | 4.795 | 4.59 | 4.71 | 231,820 | +1.51% |
| 2026-10-01 | 4.85 | 4.85 | 4.53 | 4.64 | 390,203 | -3.93% |
| 2026-09-30 | 4.79 | 4.915 | 4.785 | 4.83 | 177,902 | +0.84% |
| 2026-09-29 | 4.86 | 4.893 | 4.77 | 4.79 | 187,478 | -1.64% |
| 2026-09-28 | 5.01 | 5.02 | 4.865 | 4.87 | 169,700 | -2.79% |
| 2026-09-25 | 5 | 5.045 | 4.975 | 5.01 | 174,715 | +0.00% |
| 2026-09-24 | 5.065 | 5.11 | 4.955 | 5.01 | 205,208 | -1.18% |
| 2026-09-23 | 5.02 | 5.095 | 5.01 | 5.07 | 203,529 | +0.30% |
| 2026-09-22 | 5.04 | 5.095 | 5.005 | 5.055 | 233,055 | +1.10% |
| 2026-09-21 | 5.03 | 5.11 | 4.99 | 5 | 277,780 | +1.01% |
| 2026-09-18 | 4.945 | 5.015 | 4.88 | 4.95 | 216,961 | +1.02% |
| 2026-09-17 | 4.97 | 5.07 | 4.9 | 4.9 | 243,626 | -0.20% |
| 2026-09-16 | 4.85 | 4.95 | 4.82 | 4.91 | 196,106 | +1.24% |
| 2026-09-15 | 4.84 | 4.945 | 4.835 | 4.85 | 168,578 | -0.82% |
| 2026-09-14 | 4.82 | 4.985 | 4.82 | 4.89 | 135,948 | -0.20% |
| 2026-09-11 | 4.97 | 5.03 | 4.89 | 4.9 | 136,395 | +0.20% |
| 2026-09-10 | 4.78 | 4.94 | 4.78 | 4.89 | 136,642 | +0.41% |
| 2026-09-09 | 4.89 | 4.93 | 4.84 | 4.87 | 168,671 | -1.22% |
| 2026-09-08 | 4.85 | 5 | 4.8 | 4.93 | 216,576 | +1.02% |
| 2026-09-04 | 4.93 | 4.985 | 4.77 | 4.88 | 240,572 | -0.41% |
| 2026-09-03 | 4.76 | 4.96 | 4.76 | 4.9 | 262,625 | +2.94% |
| 2026-09-02 | 4.83 | 4.99 | 4.725 | 4.76 | 260,756 | -1.35% |
| 2026-09-01 | 4.88 | 4.93 | 4.81 | 4.825 | 256,699 | -2.13% |
| 2026-08-31 | 5.03 | 5.09 | 4.9 | 4.93 | 226,880 | -1.60% |
| 2026-08-28 | 5.04 | 5.11 | 4.955 | 5.01 | 259,496 | +0.00% |
| 2026-08-27 | 5.02 | 5.11 | 4.98 | 5.01 | 264,397 | -0.20% |
| 2026-08-26 | 5.04 | 5.08 | 4.98 | 5.02 | 161,402 | -0.79% |
| 2026-08-25 | 4.96 | 5.1 | 4.93 | 5.06 | 234,887 | +2.02% |
| 2026-08-24 | 5.05 | 5.05 | 4.93 | 4.96 | 192,130 | -3.13% |
| 2026-08-21 | 5.07 | 5.14 | 5.03 | 5.12 | 154,623 | +1.59% |
| 2026-08-20 | 4.96 | 5.15 | 4.92 | 5.04 | 241,758 | +0.80% |
| 2026-08-19 | 4.89 | 5.05 | 4.76 | 5 | 255,386 | +2.25% |
| 2026-08-18 | 4.97 | 5.06 | 4.81 | 4.89 | 235,860 | -1.61% |
| 2026-08-17 | 5.2 | 5.202 | 4.9 | 4.97 | 288,124 | -5.33% |
| 2026-08-14 | 5.14 | 5.25 | 5.1 | 5.25 | 189,442 | +1.94% |
| 2026-08-13 | 5 | 5.19 | 4.97 | 5.15 | 286,181 | +3.62% |
| 2026-08-12 | 5.04 | 5.11 | 4.91 | 4.97 | 338,509 | -1.39% |
| 2026-08-11 | 5.05 | 5.09 | 4.995 | 5.04 | 154,118 | -0.20% |
| 2026-08-10 | 5.09 | 5.17 | 4.96 | 5.05 | 282,358 | -1.37% |
| 2026-08-07 | 5.09 | 5.16 | 5.08 | 5.12 | 181,647 | +1.19% |
| 2026-08-06 | 5.11 | 5.21 | 5 | 5.06 | 145,479 | -1.56% |
| 2026-08-05 | 5.37 | 5.39 | 5.13 | 5.14 | 207,346 | -3.93% |
| 2026-08-04 | 5.42 | 5.5 | 5.28 | 5.35 | 228,963 | -0.74% |
| 2026-08-03 | 5.35 | 5.535 | 5.35 | 5.39 | 216,068 | +0.94% |
| 2026-07-31 | 5.6 | 5.605 | 5.16 | 5.34 | 425,127 | -5.65% |
| 2026-07-30 | 5.32 | 5.728 | 5.29 | 5.66 | 181,796 | +8.22% |
| 2026-07-29 | 5.28 | 5.47 | 5.2 | 5.23 | 254,747 | -0.19% |
| 2026-07-28 | 5.74 | 5.78 | 5.1 | 5.24 | 541,181 | -9.50% |
| 2026-07-27 | 5.59 | 5.82 | 5.57 | 5.79 | 322,767 | +4.89% |
| 2026-07-24 | 5.57 | 5.7 | 5.51 | 5.52 | 199,503 | -0.72% |
| 2026-07-23 | 5.6 | 5.7 | 5.53 | 5.56 | 162,834 | -1.77% |
| 2026-07-22 | 5.76 | 5.8 | 5.65 | 5.66 | 123,742 | -2.75% |
| 2026-07-21 | 5.92 | 5.99 | 5.81 | 5.82 | 198,309 | -0.85% |
| 2026-07-20 | 5.83 | 6.03 | 5.82 | 5.87 | 179,802 | +1.73% |
| 2026-07-17 | 5.88 | 6.01 | 5.62 | 5.77 | 206,957 | -5.10% |
| 2026-07-16 | 5.92 | 6.11 | 5.92 | 6.08 | 181,262 | +2.18% |
| 2026-07-15 | 5.83 | 6 | 5.83 | 5.95 | 139,101 | +3.30% |
| 2026-07-14 | 5.74 | 5.93 | 5.69 | 5.76 | 120,423 | +1.41% |
| 2026-07-13 | 5.68 | 5.82 | 5.608 | 5.68 | 170,443 | -0.87% |
| 2026-07-10 | 5.85 | 6 | 5.73 | 5.73 | 97,430 | -1.88% |
| 2026-07-09 | 5.68 | 5.89 | 5.68 | 5.84 | 149,197 | +2.10% |
| 2026-07-08 | 5.5 | 5.765 | 5.5 | 5.72 | 191,497 | +2.14% |
| 2026-07-07 | 5.73 | 5.83 | 5.565 | 5.6 | 177,268 | -3.28% |
| 2026-07-06 | 5.69 | 5.941 | 5.69 | 5.79 | 152,988 | +2.66% |
| 2026-07-02 | 5.9 | 6.04 | 5.6 | 5.64 | 190,995 | -3.42% |
| 2026-07-01 | 5.53 | 6.035 | 5.323 | 5.84 | 348,765 | +4.38% |
| 2026-06-30 | 5.37 | 5.71 | 5.3 | 5.595 | 243,526 | +3.42% |
| 2026-06-29 | 5.38 | 5.47 | 5.12 | 5.41 | 274,749 | +0.93% |
| 2026-06-26 | 5.15 | 5.637 | 5.11 | 5.36 | 629,154 | +6.56% |
| 2026-06-25 | 4.9 | 5.16 | 4.82 | 5.03 | 384,056 | +3.50% |
| 2026-06-24 | 4.86 | 5.03 | 4.8 | 4.86 | 306,336 | -0.61% |
| 2026-06-23 | 4.87 | 5.08 | 4.83 | 4.89 | 291,655 | -3.74% |
| 2026-06-22 | 4.92 | 5.215 | 4.905 | 5.08 | 246,276 | +2.42% |
| 2026-06-18 | 4.94 | 5.03 | 4.815 | 4.96 | 3,719,173 | -0.40% |
| 2026-06-17 | 5.44 | 5.455 | 4.965 | 4.98 | 1,003,248 | -9.45% |
| 2026-06-16 | 5.35 | 5.529 | 5.25 | 5.5 | 525,640 | +3.38% |
| 2026-06-15 | 5.34 | 5.53 | 5.26 | 5.32 | 528,809 | +1.72% |
| 2026-06-12 | 5.19 | 5.33 | 5.04 | 5.23 | 350,496 | +1.16% |
| 2026-06-11 | 4.96 | 5.225 | 4.85 | 5.17 | 370,877 | +4.66% |
| 2026-06-10 | 4.8 | 5.15 | 4.8 | 4.94 | 420,493 | +0.61% |
| 2026-06-09 | 4.82 | 5.15 | 4.685 | 4.91 | 636,840 | +1.87% |
| 2026-06-08 | 4.68 | 4.91 | 4.61 | 4.82 | 277,629 | +3.43% |
| 2026-06-05 | 4.97 | 4.97 | 4.52 | 4.66 | 374,539 | -6.24% |
| 2026-06-04 | 4.93 | 5 | 4.82 | 4.97 | 282,748 | -0.20% |
| 2026-06-03 | 5.44 | 5.44 | 4.92 | 4.98 | 447,907 | -7.95% |
| 2026-06-02 | 5.9 | 5.91 | 5.41 | 5.41 | 424,820 | -9.53% |
| 2026-06-01 | 6.03 | 6.08 | 5.87 | 5.98 | 364,475 | -1.32% |
| 2026-05-29 | 5.98 | 6.08 | 5.675 | 6.06 | 348,210 | +2.19% |
| 2026-05-28 | 5.8 | 5.94 | 5.58 | 5.93 | 509,179 | +7.23% |
| 2026-05-27 | 5.76 | 5.77 | 5.35 | 5.53 | 294,392 | -3.66% |
| 2026-05-26 | 5.6 | 5.87 | 5.51 | 5.74 | 254,365 | +4.74% |
| 2026-05-22 | 5.42 | 5.5 | 5.2 | 5.48 | 445,030 | +0.18% |
| 2026-05-21 | 5.64 | 5.67 | 5.47 | 5.47 | 174,112 | -2.84% |
| 2026-05-20 | 5.68 | 5.815 | 5.55 | 5.63 | 199,903 | -1.23% |
| 2026-05-19 | 5.8 | 5.83 | 5.67 | 5.7 | 151,509 | -2.40% |
| 2026-05-18 | 5.91 | 6.01 | 5.77 | 5.84 | 178,442 | -0.51% |
| 2026-05-15 | 6.05 | 6.1 | 5.86 | 5.87 | 80,334 | -5.78% |
| 2026-05-14 | 6.26 | 6.265 | 6.1 | 6.23 | 73,571 | -1.58% |
| 2026-05-13 | 6.03 | 6.35 | 5.87 | 6.33 | 206,287 | +6.39% |
| 2026-05-12 | 6.38 | 6.41 | 5.73 | 5.95 | 259,283 | -8.32% |