Xunlei Limited - American Depositary Shares (XNET)
5.4400
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 13th, 7:45 AM EDT
Historical Prices For Xunlei Limited - American Depositary Shares (XNET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 5.02 | 5.58 | 4.83 | 5.44 | 1,826,561 | 5.44 |
| 6/11/2025 | 6.48 | 6.55 | 4.90 | 4.96 | 7,057,582 | 4.96 |
| 6/10/2025 | 6.29 | 6.45 | 5.93 | 6.42 | 1,160,953 | 6.42 |
| 6/09/2025 | 6.18 | 6.60 | 6.03 | 6.13 | 1,061,079 | 6.13 |
| 6/06/2025 | 5.95 | 5.95 | 5.76 | 5.88 | 247,891 | 5.88 |
| 6/05/2025 | 6.00 | 6.00 | 5.70 | 5.87 | 449,690 | 5.87 |
| 6/04/2025 | 5.93 | 6.03 | 5.67 | 6.01 | 731,158 | 6.01 |
| 6/03/2025 | 5.70 | 5.89 | 5.58 | 5.81 | 648,960 | 5.81 |
| 6/02/2025 | 5.48 | 5.78 | 5.36 | 5.53 | 545,750 | 5.53 |
| 5/30/2025 | 6.26 | 6.29 | 5.45 | 5.61 | 1,568,497 | 5.61 |
| 5/29/2025 | 6.70 | 7.19 | 6.26 | 6.36 | 1,571,477 | 6.36 |
| 5/28/2025 | 6.07 | 6.63 | 5.84 | 6.57 | 1,628,651 | 6.57 |
| 5/27/2025 | 5.90 | 6.37 | 5.83 | 5.98 | 1,391,173 | 5.98 |
| 5/23/2025 | 5.32 | 5.79 | 5.29 | 5.73 | 613,439 | 5.73 |
| 5/22/2025 | 5.69 | 5.78 | 5.31 | 5.33 | 770,640 | 5.33 |
| 5/21/2025 | 5.66 | 5.83 | 5.38 | 5.81 | 927,366 | 5.81 |
| 5/20/2025 | 5.25 | 5.85 | 5.14 | 5.80 | 1,179,439 | 5.80 |
| 5/19/2025 | 4.83 | 5.20 | 4.80 | 5.15 | 514,976 | 5.15 |
| 5/16/2025 | 4.79 | 4.94 | 4.77 | 4.78 | 150,938 | 4.78 |
| 5/15/2025 | 4.47 | 4.80 | 4.40 | 4.79 | 199,398 | 4.79 |
| 5/14/2025 | 4.71 | 4.76 | 4.56 | 4.60 | 206,991 | 4.60 |
| 5/13/2025 | 4.65 | 4.75 | 4.60 | 4.69 | 166,682 | 4.69 |
| 5/12/2025 | 4.56 | 4.76 | 4.49 | 4.69 | 401,554 | 4.69 |
| 5/09/2025 | 4.54 | 4.68 | 4.36 | 4.37 | 114,610 | 4.37 |
| 5/08/2025 | 4.38 | 4.51 | 4.30 | 4.50 | 163,112 | 4.50 |
| 5/07/2025 | 4.41 | 4.45 | 4.25 | 4.31 | 126,647 | 4.31 |
| 5/06/2025 | 4.37 | 4.54 | 4.32 | 4.47 | 99,009 | 4.47 |
| 5/05/2025 | 4.42 | 4.51 | 4.37 | 4.38 | 926,489 | 4.38 |
| 5/02/2025 | 4.32 | 4.52 | 4.29 | 4.51 | 219,364 | 4.51 |
| 5/01/2025 | 4.22 | 4.28 | 4.09 | 4.20 | 189,184 | 4.20 |
| 4/30/2025 | 4.13 | 4.24 | 4.08 | 4.22 | 141,396 | 4.22 |
| 4/29/2025 | 4.37 | 4.40 | 4.11 | 4.17 | 359,936 | 4.17 |
| 4/28/2025 | 4.37 | 4.70 | 4.36 | 4.43 | 895,818 | 4.43 |
| 4/25/2025 | 4.00 | 4.00 | 3.80 | 3.88 | 245,442 | 3.88 |
| 4/24/2025 | 3.86 | 4.10 | 3.86 | 4.08 | 137,878 | 4.08 |
| 4/23/2025 | 3.90 | 4.13 | 3.84 | 3.87 | 382,560 | 3.87 |
| 4/22/2025 | 3.72 | 3.81 | 3.63 | 3.81 | 186,920 | 3.81 |
| 4/21/2025 | 3.72 | 3.83 | 3.60 | 3.60 | 129,945 | 3.60 |
| 4/17/2025 | 3.55 | 3.73 | 3.51 | 3.70 | 197,975 | 3.70 |
| 4/16/2025 | 3.53 | 3.58 | 3.38 | 3.51 | 1,146,359 | 3.51 |
| 4/15/2025 | 3.57 | 3.68 | 3.56 | 3.63 | 117,484 | 3.63 |
| 4/14/2025 | 3.40 | 3.59 | 3.39 | 3.57 | 364,080 | 3.57 |
| 4/11/2025 | 3.16 | 3.36 | 3.05 | 3.34 | 310,943 | 3.34 |
| 4/10/2025 | 3.18 | 3.25 | 3.03 | 3.13 | 608,591 | 3.13 |
| 4/09/2025 | 3.00 | 3.25 | 2.83 | 3.19 | 895,482 | 3.19 |
| 4/08/2025 | 3.30 | 3.40 | 2.97 | 3.02 | 746,909 | 3.02 |
| 4/07/2025 | 3.05 | 3.64 | 3.05 | 3.22 | 1,157,627 | 3.22 |
| 4/04/2025 | 3.78 | 3.90 | 3.35 | 3.41 | 1,448,432 | 3.41 |
| 4/03/2025 | 4.40 | 4.52 | 4.15 | 4.15 | 477,276 | 4.15 |
| 4/02/2025 | 4.54 | 4.68 | 4.44 | 4.62 | 342,898 | 4.62 |
| 4/01/2025 | 4.49 | 4.73 | 4.40 | 4.70 | 250,589 | 4.70 |
| 3/31/2025 | 4.35 | 4.59 | 4.35 | 4.49 | 411,296 | 4.49 |
| 3/28/2025 | 4.54 | 4.69 | 4.39 | 4.45 | 348,028 | 4.45 |
| 3/27/2025 | 4.68 | 4.77 | 4.52 | 4.62 | 333,110 | 4.62 |
| 3/26/2025 | 4.79 | 4.87 | 4.56 | 4.61 | 544,151 | 4.61 |
| 3/25/2025 | 4.95 | 5.12 | 4.77 | 4.77 | 463,105 | 4.77 |
| 3/24/2025 | 5.12 | 5.39 | 5.05 | 5.05 | 747,528 | 5.05 |
| 3/21/2025 | 4.89 | 5.16 | 4.86 | 5.10 | 620,265 | 5.10 |
| 3/20/2025 | 5.08 | 5.18 | 4.76 | 5.07 | 888,451 | 5.07 |
| 3/19/2025 | 4.46 | 5.30 | 4.28 | 5.11 | 1,920,852 | 5.11 |
| 3/18/2025 | 4.68 | 4.75 | 4.39 | 4.48 | 1,390,571 | 4.48 |
| 3/17/2025 | 4.80 | 4.85 | 4.52 | 4.65 | 586,068 | 4.65 |
| 3/14/2025 | 5.06 | 5.19 | 4.34 | 4.59 | 906,100 | 4.59 |
| 3/13/2025 | 4.75 | 5.15 | 4.42 | 4.85 | 939,162 | 4.85 |