Xunlei Limited - American Depositary Shares (XNET)
5.4800
+0.0100 (0.18%)
NASDAQ· Last Trade: May 25th, 5:31 PM EDT
Historical Prices For Xunlei Limited - American Depositary Shares (XNET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.42 | 5.50 | 5.20 | 5.48 | 445,031 | 5.48 |
| 5/21/2026 | 5.64 | 5.67 | 5.47 | 5.47 | 174,115 | 5.47 |
| 5/20/2026 | 5.68 | 5.82 | 5.55 | 5.63 | 199,904 | 5.63 |
| 5/19/2026 | 5.80 | 5.83 | 5.67 | 5.70 | 151,481 | 5.70 |
| 5/18/2026 | 5.91 | 6.01 | 5.77 | 5.84 | 178,443 | 5.84 |
| 5/15/2026 | 6.05 | 6.10 | 5.86 | 5.87 | 80,334 | 5.87 |
| 5/14/2026 | 6.26 | 6.26 | 6.10 | 6.23 | 73,572 | 6.23 |
| 5/13/2026 | 6.03 | 6.35 | 5.87 | 6.33 | 206,287 | 6.33 |
| 5/12/2026 | 6.38 | 6.41 | 5.73 | 5.95 | 232,182 | 5.95 |
| 5/11/2026 | 6.39 | 6.53 | 6.27 | 6.49 | 142,366 | 6.49 |
| 5/08/2026 | 6.30 | 6.45 | 6.25 | 6.39 | 199,341 | 6.39 |
| 5/07/2026 | 6.32 | 6.41 | 6.18 | 6.30 | 106,384 | 6.30 |
| 5/06/2026 | 6.10 | 6.33 | 6.05 | 6.33 | 284,664 | 6.33 |
| 5/05/2026 | 6.26 | 6.26 | 6.03 | 6.11 | 129,187 | 6.11 |
| 5/04/2026 | 6.18 | 6.40 | 6.17 | 6.23 | 99,081 | 6.23 |
| 5/01/2026 | 6.09 | 6.21 | 6.08 | 6.18 | 125,131 | 6.18 |
| 4/30/2026 | 6.07 | 6.13 | 5.90 | 6.08 | 136,473 | 6.08 |
| 4/29/2026 | 6.34 | 6.34 | 5.99 | 5.99 | 119,782 | 5.99 |
| 4/28/2026 | 6.27 | 6.38 | 6.21 | 6.30 | 132,525 | 6.30 |
| 4/27/2026 | 6.48 | 6.57 | 6.36 | 6.39 | 88,006 | 6.39 |
| 4/24/2026 | 6.43 | 6.51 | 6.35 | 6.44 | 135,364 | 6.44 |
| 4/23/2026 | 6.70 | 6.71 | 6.27 | 6.36 | 201,409 | 6.36 |
| 4/22/2026 | 6.61 | 6.81 | 6.55 | 6.76 | 150,014 | 6.76 |
| 4/21/2026 | 6.48 | 6.72 | 6.41 | 6.55 | 150,714 | 6.55 |
| 4/20/2026 | 6.40 | 6.59 | 6.40 | 6.46 | 146,482 | 6.46 |
| 4/17/2026 | 6.50 | 6.62 | 6.47 | 6.56 | 158,338 | 6.56 |
| 4/16/2026 | 6.31 | 6.46 | 6.25 | 6.46 | 163,366 | 6.46 |
| 4/15/2026 | 6.25 | 6.42 | 6.20 | 6.30 | 191,248 | 6.30 |
| 4/14/2026 | 6.08 | 6.25 | 6.04 | 6.19 | 126,462 | 6.19 |
| 4/13/2026 | 5.74 | 6.02 | 5.73 | 6.02 | 169,522 | 6.02 |
| 4/10/2026 | 5.85 | 6.03 | 5.78 | 5.80 | 110,256 | 5.80 |
| 4/09/2026 | 5.86 | 5.98 | 5.85 | 5.88 | 119,127 | 5.88 |
| 4/08/2026 | 5.95 | 6.01 | 5.83 | 5.91 | 147,966 | 5.91 |
| 4/07/2026 | 5.77 | 5.80 | 5.56 | 5.67 | 190,895 | 5.67 |
| 4/06/2026 | 5.88 | 5.98 | 5.81 | 5.84 | 91,210 | 5.84 |
| 4/02/2026 | 5.71 | 5.93 | 5.55 | 5.87 | 126,257 | 5.87 |
| 4/01/2026 | 5.61 | 6.08 | 5.61 | 5.93 | 233,619 | 5.93 |
| 3/31/2026 | 5.58 | 5.71 | 5.50 | 5.56 | 321,476 | 5.56 |
| 3/30/2026 | 5.59 | 5.68 | 5.44 | 5.50 | 258,649 | 5.50 |
| 3/27/2026 | 5.65 | 5.80 | 5.58 | 5.58 | 385,009 | 5.58 |
| 3/26/2026 | 5.75 | 5.97 | 5.62 | 5.63 | 302,768 | 5.63 |
| 3/25/2026 | 5.77 | 5.99 | 5.77 | 5.90 | 266,085 | 5.90 |
| 3/24/2026 | 5.90 | 5.91 | 5.66 | 5.74 | 260,352 | 5.74 |
| 3/23/2026 | 5.71 | 6.08 | 5.69 | 5.88 | 308,164 | 5.88 |
| 3/20/2026 | 6.16 | 6.17 | 5.75 | 5.83 | 321,948 | 5.83 |
| 3/19/2026 | 6.14 | 6.46 | 6.04 | 6.16 | 261,801 | 6.16 |
| 3/18/2026 | 6.31 | 6.50 | 6.26 | 6.28 | 316,112 | 6.28 |
| 3/17/2026 | 6.52 | 6.74 | 6.30 | 6.30 | 247,246 | 6.30 |
| 3/16/2026 | 7.18 | 7.30 | 6.44 | 6.46 | 405,876 | 6.46 |
| 3/13/2026 | 6.54 | 7.56 | 6.47 | 7.00 | 921,535 | 7.00 |
| 3/12/2026 | 6.90 | 6.94 | 6.18 | 6.56 | 624,195 | 6.56 |
| 3/11/2026 | 5.86 | 6.08 | 5.86 | 6.04 | 305,253 | 6.04 |
| 3/10/2026 | 5.78 | 5.97 | 5.66 | 5.84 | 218,527 | 5.84 |
| 3/09/2026 | 5.51 | 5.80 | 5.43 | 5.78 | 114,641 | 5.78 |
| 3/06/2026 | 5.69 | 5.78 | 5.55 | 5.57 | 166,903 | 5.57 |
| 3/05/2026 | 5.64 | 5.85 | 5.55 | 5.66 | 192,196 | 5.66 |
| 3/04/2026 | 5.50 | 5.88 | 5.50 | 5.72 | 216,075 | 5.72 |
| 3/03/2026 | 5.55 | 5.55 | 5.16 | 5.45 | 357,071 | 5.45 |
| 3/02/2026 | 5.57 | 5.82 | 5.54 | 5.73 | 191,689 | 5.73 |
| 2/27/2026 | 5.91 | 5.97 | 5.61 | 5.72 | 198,550 | 5.72 |
| 2/26/2026 | 5.95 | 6.02 | 5.88 | 6.02 | 149,034 | 6.02 |