Xunlei Limited - American Depositary Shares (XNET)
3.3900
-0.1600 (-4.51%)
NASDAQ · Last Trade: Nov 2nd, 3:49 PM EST
Historical Prices For Xunlei Limited - American Depositary Shares (XNET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.60 | 3.68 | 3.50 | 3.55 | 224,340 | 3.55 |
| 10/29/2026 | 3.63 | 3.64 | 3.50 | 3.64 | 311,400 | 3.64 |
| 10/28/2026 | 3.83 | 3.84 | 3.54 | 3.63 | 487,342 | 3.63 |
| 10/27/2026 | 3.86 | 3.92 | 3.83 | 3.86 | 200,546 | 3.86 |
| 10/26/2026 | 3.86 | 3.98 | 3.80 | 3.84 | 292,189 | 3.84 |
| 10/23/2026 | 3.77 | 3.96 | 3.76 | 3.85 | 260,771 | 3.85 |
| 10/22/2026 | 3.80 | 3.89 | 3.73 | 3.83 | 251,539 | 3.83 |
| 10/21/2026 | 4.01 | 4.04 | 3.88 | 3.90 | 230,343 | 3.90 |
| 10/20/2026 | 4.08 | 4.13 | 3.94 | 4.00 | 140,469 | 4.00 |
| 10/19/2026 | 4.24 | 4.38 | 4.09 | 4.14 | 132,952 | 4.14 |
| 10/16/2026 | 4.63 | 4.63 | 4.20 | 4.21 | 322,936 | 4.21 |
| 10/15/2026 | 4.87 | 4.87 | 4.58 | 4.64 | 220,516 | 4.64 |
| 10/14/2026 | 4.94 | 5.00 | 4.84 | 4.89 | 244,934 | 4.89 |
| 10/13/2026 | 4.95 | 5.06 | 4.91 | 5.00 | 141,623 | 5.00 |
| 10/12/2026 | 5.00 | 5.07 | 4.94 | 5.00 | 202,059 | 5.00 |
| 10/09/2026 | 4.83 | 5.05 | 4.83 | 5.01 | 212,383 | 5.01 |
| 10/08/2026 | 4.78 | 4.86 | 4.72 | 4.81 | 196,405 | 4.81 |
| 10/07/2026 | 4.69 | 4.85 | 4.69 | 4.81 | 217,834 | 4.81 |
| 10/06/2026 | 4.81 | 4.87 | 4.74 | 4.76 | 127,692 | 4.76 |
| 10/05/2026 | 4.66 | 4.84 | 4.66 | 4.79 | 153,952 | 4.79 |
| 10/02/2026 | 4.76 | 4.79 | 4.59 | 4.71 | 231,821 | 4.71 |
| 10/01/2026 | 4.85 | 4.85 | 4.53 | 4.64 | 390,201 | 4.64 |
| 9/30/2026 | 4.79 | 4.92 | 4.79 | 4.83 | 177,901 | 4.83 |
| 9/29/2026 | 4.86 | 4.89 | 4.77 | 4.79 | 186,956 | 4.79 |
| 9/28/2026 | 5.01 | 5.02 | 4.87 | 4.87 | 169,699 | 4.87 |
| 9/25/2026 | 5.00 | 5.04 | 4.97 | 5.01 | 174,716 | 5.01 |
| 9/24/2026 | 5.07 | 5.11 | 4.96 | 5.01 | 205,206 | 5.01 |
| 9/23/2026 | 5.02 | 5.09 | 5.01 | 5.07 | 203,528 | 5.07 |
| 9/22/2026 | 5.04 | 5.09 | 5.00 | 5.05 | 233,054 | 5.05 |
| 9/21/2026 | 5.03 | 5.11 | 4.99 | 5.00 | 277,778 | 5.00 |
| 9/18/2026 | 4.95 | 5.01 | 4.88 | 4.95 | 216,962 | 4.95 |
| 9/17/2026 | 4.97 | 5.07 | 4.90 | 4.90 | 243,624 | 4.90 |
| 9/16/2026 | 4.85 | 4.95 | 4.82 | 4.91 | 196,103 | 4.91 |
| 9/15/2026 | 4.84 | 4.95 | 4.83 | 4.85 | 168,577 | 4.85 |
| 9/14/2026 | 4.82 | 4.99 | 4.82 | 4.89 | 135,945 | 4.89 |
| 9/11/2026 | 4.97 | 5.03 | 4.89 | 4.90 | 136,395 | 4.90 |
| 9/10/2026 | 4.78 | 4.94 | 4.78 | 4.89 | 136,641 | 4.89 |
| 9/09/2026 | 4.89 | 4.93 | 4.84 | 4.87 | 168,670 | 4.87 |
| 9/08/2026 | 4.85 | 5.00 | 4.80 | 4.93 | 216,576 | 4.93 |
| 9/04/2026 | 4.93 | 4.99 | 4.77 | 4.88 | 240,572 | 4.88 |
| 9/03/2026 | 4.76 | 4.96 | 4.76 | 4.90 | 262,624 | 4.90 |
| 9/02/2026 | 4.83 | 4.99 | 4.72 | 4.76 | 260,754 | 4.76 |
| 9/01/2026 | 4.88 | 4.93 | 4.81 | 4.83 | 256,699 | 4.83 |
| 8/31/2026 | 5.03 | 5.09 | 4.90 | 4.93 | 226,881 | 4.93 |
| 8/28/2026 | 5.04 | 5.11 | 4.96 | 5.01 | 259,497 | 5.01 |
| 8/27/2026 | 5.02 | 5.11 | 4.98 | 5.01 | 264,397 | 5.01 |
| 8/26/2026 | 5.04 | 5.08 | 4.98 | 5.02 | 161,402 | 5.02 |
| 8/25/2026 | 4.96 | 5.10 | 4.93 | 5.06 | 234,888 | 5.06 |
| 8/24/2026 | 5.05 | 5.05 | 4.93 | 4.96 | 192,131 | 4.96 |
| 8/21/2026 | 5.07 | 5.14 | 5.03 | 5.12 | 154,624 | 5.12 |
| 8/20/2026 | 4.96 | 5.15 | 4.92 | 5.04 | 241,758 | 5.04 |
| 8/19/2026 | 4.89 | 5.05 | 4.76 | 5.00 | 254,986 | 5.00 |
| 8/18/2026 | 4.97 | 5.06 | 4.81 | 4.89 | 235,861 | 4.89 |
| 8/17/2026 | 5.20 | 5.20 | 4.90 | 4.97 | 288,122 | 4.97 |
| 8/14/2026 | 5.14 | 5.25 | 5.10 | 5.25 | 189,442 | 5.25 |
| 8/13/2026 | 5.00 | 5.19 | 4.97 | 5.15 | 286,180 | 5.15 |
| 8/12/2026 | 5.04 | 5.11 | 4.91 | 4.97 | 338,512 | 4.97 |
| 8/11/2026 | 5.05 | 5.09 | 5.00 | 5.04 | 154,119 | 5.04 |
| 8/10/2026 | 5.09 | 5.17 | 4.96 | 5.05 | 281,959 | 5.05 |
| 8/07/2026 | 5.09 | 5.16 | 5.08 | 5.12 | 181,648 | 5.12 |
| 8/06/2026 | 5.11 | 5.21 | 5.00 | 5.06 | 145,478 | 5.06 |
| 8/05/2026 | 5.37 | 5.39 | 5.13 | 5.14 | 207,347 | 5.14 |
| 8/04/2026 | 5.42 | 5.50 | 5.28 | 5.35 | 228,844 | 5.35 |
| 8/03/2026 | 5.35 | 5.54 | 5.35 | 5.39 | 216,067 | 5.39 |