Xunlei Ltd Adr (XNET) Historical Stock Data
7.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNET is down -0.28% a day on average. There have been 16 days where Xunlei Ltd Adr closed green and 14 days where XNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 7.10 | 7.32 | ↑$0.22 (3.10%) | 7.10 | 7.54 | 344.35K |
| 2025-12-22 | 7.05 | 7.16 | ↑$0.11 (1.56%) | 6.98 | 7.36 | 262.26K |
| 2025-12-19 | 6.86 | 7.01 | ↑$0.15 (2.19%) | 6.82 | 7.09 | 1.47M |
| 2025-12-18 | 6.76 | 6.85 | ↑$0.09 (1.33%) | 6.76 | 7.07 | 450.26K |
| 2025-12-17 | 6.84 | 6.64 | ↓$0.20 (-2.92%) | 6.62 | 7.09 | 524.36K |
| 2025-12-16 | 6.58 | 6.81 | ↑$0.23 (3.50%) | 6.57 | 6.89 | 326.72K |
| 2025-12-15 | 6.78 | 6.67 | ↓$0.11 (-1.62%) | 6.67 | 6.88 | 499.33K |
| 2025-12-12 | 7.01 | 6.77 | ↓$0.24 (-3.42%) | 6.76 | 7.32 | 355.68K |
| 2025-12-11 | 7.28 | 7.01 | ↓$0.27 (-3.71%) | 7.00 | 7.28 | 229.41K |
| 2025-12-10 | 7.25 | 7.40 | ↑$0.15 (2.07%) | 7.13 | 7.46 | 400.34K |
| 2025-12-09 | 7.12 | 7.25 | ↑$0.13 (1.83%) | 7.12 | 7.32 | 335.61K |
| 2025-12-08 | 7.17 | 7.15 | ↓$0.02 (-0.28%) | 7.08 | 7.32 | 317.02K |
| 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 |
Create an account or log in to view more rows.
$XNET Short again!! 😀 😀
$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