Xunlei Ltd Adr (XNET) Historical Stock Data
7.17 ↓0.05 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNET is down -1.00% a day on average. There have been 13 days where Xunlei Ltd Adr closed green and 17 days where XNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.09 | 7.17 | ↑$0.08 (1.13%) | 7.06 | 7.24 | 110.76K |
| 2025-12-04 | 7.37 | 7.22 | ↓$0.15 (-2.04%) | 7.13 | 7.50 | 274.94K |
| 2025-12-03 | 7.34 | 7.29 | ↓$0.05 (-0.68%) | 7.18 | 7.43 | 225.52K |
| 2025-12-02 | 7.17 | 7.38 | ↑$0.21 (2.93%) | 7.17 | 7.45 | 284.91K |
| 2025-12-01 | 7.12 | 7.15 | ↑$0.03 (0.42%) | 7.12 | 7.38 | 481.24K |
| 2025-11-28 | 7.09 | 7.23 | ↑$0.14 (1.97%) | 7.07 | 7.34 | 250.53K |
| 2025-11-26 | 6.90 | 7.01 | ↑$0.11 (1.59%) | 6.78 | 7.07 | 196.89K |
| 2025-11-25 | 7.16 | 6.92 | ↓$0.24 (-3.35%) | 6.82 | 7.19 | 359.44K |
| 2025-11-24 | 6.77 | 7.00 | ↑$0.23 (3.40%) | 6.69 | 7.04 | 328.54K |
| 2025-11-21 | 6.40 | 6.71 | ↑$0.31 (4.84%) | 6.40 | 6.80 | 493.38K |
| 2025-11-20 | 7.21 | 6.55 | ↓$0.66 (-9.15%) | 6.50 | 7.30 | 424.21K |
| 2025-11-19 | 7.22 | 7.12 | ↓$0.10 (-1.39%) | 6.96 | 7.26 | 175.42K |
| 2025-11-18 | 7.02 | 7.22 | ↑$0.20 (2.85%) | 6.82 | 7.30 | 359.76K |
| 2025-11-17 | 7.29 | 7.18 | ↓$0.11 (-1.51%) | 7.01 | 7.32 | 423.53K |
| 2025-11-14 | 7.60 | 7.33 | ↓$0.27 (-3.55%) | 7.33 | 7.83 | 557.24K |
| 2025-11-13 | 8.58 | 7.80 | ↓$0.78 (-9.09%) | 7.63 | 8.80 | 818.61K |
| 2025-11-12 | 8.10 | 7.98 | ↓$0.12 (-1.48%) | 7.92 | 8.22 | 510.35K |
| 2025-11-11 | 7.87 | 7.96 | ↑$0.09 (1.14%) | 7.75 | 7.99 | 200.26K |
| 2025-11-10 | 8.03 | 7.92 | ↓$0.11 (-1.37%) | 7.73 | 8.20 | 376.53K |
| 2025-11-07 | 7.60 | 7.86 | ↑$0.26 (3.42%) | 7.51 | 7.88 | 411.11K |
| 2025-11-06 | 8.28 | 7.83 | ↓$0.45 (-5.43%) | 7.71 | 8.28 | 519.79K |
| 2025-11-05 | 8.19 | 8.24 | ↑$0.05 (0.61%) | 8.07 | 8.27 | 228.59K |
| 2025-11-04 | 8.50 | 8.08 | ↓$0.42 (-4.94%) | 8.06 | 8.60 | 329.53K |
| 2025-11-03 | 8.95 | 8.71 | ↓$0.24 (-2.68%) | 8.64 | 8.98 | 223.77K |
| 2025-10-31 | 8.72 | 8.91 | ↑$0.19 (2.18%) | 8.69 | 8.99 | 225.65K |
| 2025-10-30 | 8.95 | 8.79 | ↓$0.16 (-1.79%) | 8.69 | 9.04 | 290.29K |
| 2025-10-29 | 9.18 | 8.95 | ↓$0.23 (-2.51%) | 8.88 | 9.40 | 259.04K |
| 2025-10-28 | 9.31 | 8.98 | ↓$0.33 (-3.54%) | 8.95 | 9.34 | 315.11K |
| 2025-10-27 | 9.76 | 9.40 | ↓$0.36 (-3.69%) | 9.35 | 9.77 | 298.03K |
| 2025-10-24 | 9.15 | 9.30 | ↑$0.15 (1.64%) | 9.15 | 9.51 | 292.38K |
Create an account or log in to view more rows.
$XNET buy
$XNET green shoots
$XNET Any red I see I shall buy
$XNET watch for another rejection up here
$XNET make it rain
let’s see some green
$XNET we back boys
$XNET Bull trap
$XNET bag holders for life club
$XNET love cooking these little bears on here
$XNET Waiting waiting waiting — you know for what !!! Announcement!!!