Dark

XNET
Xunlei Limited
stock NASDAQ ADR

At Close

Jul 15, 2026 3:49:01 PM EDT

5.94USD+3.125%(+0.18)139,101

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.76)0

After-hours

Jul 15, 2026 4:42:30 PM EDT

5.95USD+0.168%(+0.01)7,204

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	5.8300	6.0000	5.8300	5.9500	+3.299%	139,101	0.000%
2026-07-14	5.7400	5.9300	5.6900	5.7600	+1.408%	117,679	+3.299%
2026-07-13	5.6800	5.8200	5.6075	5.6800	-0.873%	170,443	+4.754%
2026-07-10	5.8500	6.0000	5.7300	5.7300	-1.884%	97,430	+3.839%
2026-07-09	5.6800	5.8900	5.6800	5.8400	+2.098%	149,198	+1.884%
2026-07-08	5.5000	5.7650	5.5000	5.7200	+2.143%	191,497	+4.021%
2026-07-07	5.7300	5.8300	5.5650	5.6000	-3.282%	177,269	+6.250%
2026-07-06	5.6900	5.9411	5.6900	5.7900	+2.660%	152,988	+2.763%
2026-07-02	5.9000	6.0400	5.6000	5.6400	-3.425%	190,996	+5.496%
2026-07-01	5.5300	6.0350	5.3232	5.8400	+4.379%	348,765	+1.884%
2026-06-30	5.3700	5.7099	5.3000	5.5950	+3.420%	243,527	+6.345%
2026-06-29	5.3800	5.4700	5.1200	5.4100	+0.933%	274,750	+9.982%
2026-06-26	5.1500	5.6372	5.1100	5.3600	+6.561%	629,155	+11.007%
2026-06-25	4.9000	5.1600	4.8200	5.0300	+3.498%	384,056	+18.290%
2026-06-24	4.8600	5.0300	4.8000	4.8600	-0.613%	306,336	+22.428%
2026-06-23	4.8700	5.0800	4.8300	4.8900	-3.740%	291,655	+21.677%
2026-06-22	4.9200	5.2150	4.9050	5.0800	+2.419%	246,277	+17.126%
2026-06-18	4.9400	5.0300	4.8150	4.9600	-0.402%	3,719,173	+19.960%
2026-06-17	5.4400	5.4550	4.9650	4.9800	-9.455%	1,003,249	+19.478%
2026-06-16	5.3500	5.5291	5.2500	5.5000	+3.383%	525,641	+8.182%
2026-06-15	5.3400	5.5300	5.2600	5.3200	+1.721%	528,809	+11.842%
2026-06-12	5.1900	5.3300	5.0401	5.2300	+1.161%	350,497	+13.767%
2026-06-11	4.9600	5.2250	4.8500	5.1700	+4.656%	370,878	+15.087%
2026-06-10	4.8000	5.1500	4.8000	4.9400	+0.611%	420,493	+20.445%
2026-06-09	4.8200	5.1500	4.6850	4.9100	+1.867%	636,841	+21.181%
2026-06-08	4.6800	4.9100	4.6100	4.8200	+3.433%	277,629	+23.444%
2026-06-05	4.9700	4.9700	4.5200	4.6600	-6.237%	374,540	+27.682%
2026-06-04	4.9300	5.0000	4.8200	4.9700	-0.201%	282,748	+19.718%
2026-06-03	5.4400	5.4400	4.9200	4.9800	-7.948%	447,908	+19.478%
2026-06-02	5.9000	5.9100	5.4100	5.4100	-9.532%	424,821	+9.982%
2026-06-01	6.0300	6.0800	5.8700	5.9800	-1.320%	364,476	-0.502%
2026-05-29	5.9800	6.0800	5.6750	6.0600	+2.192%	348,210	-1.815%
2026-05-28	5.8000	5.9400	5.5800	5.9300	+7.233%	509,180	+0.337%
2026-05-27	5.7600	5.7700	5.3500	5.5300	-3.659%	294,393	+7.595%
2026-05-26	5.6000	5.8700	5.5100	5.7400	+4.745%	254,366	+3.659%
2026-05-22	5.4200	5.5000	5.2000	5.4800	+0.183%	445,031	+8.577%
2026-05-21	5.6400	5.6700	5.4700	5.4700	-2.842%	174,102	+8.775%
2026-05-20	5.6800	5.8150	5.5500	5.6300	-1.228%	199,904	+5.684%
2026-05-19	5.8000	5.8300	5.6700	5.7000	-2.397%	151,510	+4.386%
2026-05-18	5.9100	6.0100	5.7700	5.8400	-0.511%	178,443	+1.884%
2026-05-15	6.0500	6.1000	5.8600	5.8700	-5.778%	80,334	+1.363%
2026-05-14	6.2600	6.2650	6.1000	6.2300	-1.580%	73,572	-4.494%
2026-05-13	6.0300	6.3500	5.8700	6.3300	+6.387%	206,287	-6.003%
2026-05-12	6.3800	6.4100	5.7301	5.9500	-8.320%	259,283	0.000%
2026-05-11	6.3900	6.5300	6.2700	6.4900	+1.565%	142,366	-8.320%
2026-05-08	6.3000	6.4500	6.2500	6.3900	+1.429%	199,341	-6.886%
2026-05-07	6.3200	6.4050	6.1800	6.3000	-0.474%	106,384	-5.556%
2026-05-06	6.1000	6.3300	6.0500	6.3300	+3.601%	284,763	-6.003%
2026-05-05	6.2600	6.2643	6.0300	6.1100	-1.926%	129,187	-2.619%
2026-05-04	6.1800	6.4000	6.1750	6.2300	+0.809%	99,181	-4.494%
2026-05-01	6.0900	6.2100	6.0800	6.1800	+1.645%	125,131	-3.722%
2026-04-30	6.0700	6.1300	5.9000	6.0800	+1.503%	136,473	-2.138%
2026-04-29	6.3400	6.3400	5.9877	5.9900	-4.921%	119,782	-0.668%
2026-04-28	6.2700	6.3800	6.2100	6.3000	-1.408%	132,525	-5.556%
2026-04-27	6.4800	6.5650	6.3636	6.3900	-0.776%	88,206	-6.886%
2026-04-24	6.3800	6.5100	6.3527	6.4400	+1.258%	135,364	-7.609%
2026-04-23	6.7000	6.7122	6.2700	6.3600	-5.917%	202,225	-6.447%
2026-04-22	6.6100	6.8141	6.5500	6.7600	+3.206%	150,986	-11.982%
2026-04-21	6.4800	6.7250	6.4100	6.5500	+1.393%	151,948	-9.160%
2026-04-20	6.4000	6.5900	6.4000	6.4600	-1.524%	146,482	-7.895%
2026-04-17	6.5000	6.6199	6.4700	6.5600	+1.548%	158,338	-9.299%
2026-04-16	6.3100	6.4600	6.2500	6.4600	+2.540%	163,366	-7.895%
2026-04-15	6.2500	6.4150	6.2000	6.3000	+1.777%	191,248	-5.556%
2026-04-14	6.0800	6.2500	6.0400	6.1900	+2.824%	126,461	-3.877%
2026-04-13	5.7400	6.0200	5.7300	6.0200	+3.793%	169,523	-1.163%
2026-04-10	5.8500	6.0300	5.7800	5.8000	-1.361%	110,255	+2.586%
2026-04-09	5.8600	5.9800	5.8500	5.8800	-0.508%	119,127	+1.190%
2026-04-08	5.9500	6.0100	5.8350	5.9100	+4.233%	147,962	+0.677%
2026-04-07	5.7700	5.8000	5.5600	5.6700	-2.911%	191,144	+4.938%
2026-04-06	5.8800	5.9800	5.8100	5.8400	-0.511%	91,209	+1.884%
2026-04-02	5.7100	5.9300	5.5500	5.8700	-1.012%	126,257	+1.363%
2026-04-01	5.6100	6.0800	5.6100	5.9300	+6.655%	233,619	+0.337%
2026-03-31	5.5800	5.7100	5.5000	5.5600	+1.091%	321,476	+7.014%
2026-03-30	5.5900	5.6800	5.4400	5.5000	-1.434%	258,649	+8.182%
2026-03-27	5.6500	5.8000	5.5800	5.5800	-0.888%	385,009	+6.631%
2026-03-26	5.7500	5.9700	5.6200	5.6300	-4.576%	302,788	+5.684%
2026-03-25	5.7700	5.9900	5.7700	5.9000	+2.787%	266,089	+0.847%
2026-03-24	5.9000	5.9100	5.6600	5.7400	-2.381%	260,352	+3.659%
2026-03-23	5.7100	6.0753	5.6900	5.8800	+0.858%	308,164	+1.190%
2026-03-20	6.1600	6.1700	5.7500	5.8300	-5.357%	321,946	+2.058%
2026-03-19	6.1400	6.4600	6.0400	6.1600	-1.911%	261,811	-3.409%
2026-03-18	6.3100	6.5000	6.2600	6.2800	-0.317%	316,118	-5.255%
2026-03-17	6.5200	6.7350	6.3000	6.3000	-2.477%	247,252	-5.556%
2026-03-16	7.1800	7.3000	6.4400	6.4600	-7.714%	407,184	-7.895%
2026-03-13	6.5400	7.5600	6.4700	7.0000	+6.707%	921,535	-15.000%
2026-03-12	6.9000	6.9400	6.1800	6.5600	+8.609%	624,924	-9.299%
2026-03-11	5.8600	6.0800	5.8600	6.0400	+3.425%	305,737	-1.490%
2026-03-10	5.7800	5.9682	5.6568	5.8400	+1.038%	222,208	+1.884%
2026-03-09	5.5100	5.8000	5.4300	5.7800	+3.770%	114,701	+2.941%
2026-03-06	5.6900	5.7799	5.5500	5.5700	-1.590%	166,903	+6.822%
2026-03-05	5.6400	5.8499	5.5500	5.6600	-1.049%	193,194	+5.124%
2026-03-04	5.5000	5.8800	5.5000	5.7200	+4.954%	216,099	+4.021%
2026-03-03	5.5500	5.5500	5.1601	5.4500	-4.887%	359,284	+9.174%
2026-03-02	5.5700	5.8200	5.5400	5.7300	+0.175%	192,619	+3.839%
2026-02-27	5.9100	5.9750	5.6100	5.7200	-4.983%	198,550	+4.021%
2026-02-26	5.9500	6.0200	5.8800	6.0200	+0.166%	149,034	-1.163%
2026-02-25	6.0600	6.1600	5.9200	6.0100	-0.166%	175,248	-0.998%
2026-02-24	5.7600	6.0700	5.7600	6.0200	+3.614%	344,117	-1.163%
2026-02-23	5.8500	5.8950	5.7500	5.8100	-1.022%	106,266	+2.410%
2026-02-20	5.7300	5.9500	5.7300	5.8700	+1.033%	115,573	+1.363%
2026-02-19	5.6600	5.8400	5.5701	5.8100	+1.043%	71,777	+2.410%
2026-02-18	5.7800	5.9100	5.7100	5.7500	-0.174%	82,381	+3.478%
2026-02-17	5.7900	5.8050	5.5002	5.7600	-0.518%	138,560	+3.299%
2026-02-13	5.8000	5.8500	5.7100	5.7900	-0.172%	134,074	+2.763%
2026-02-12	5.8200	5.9100	5.5532	5.8000	-0.344%	166,744	+2.586%
2026-02-11	5.9300	5.9400	5.7100	5.8200	-1.356%	183,183	+2.234%
2026-02-10	5.9500	6.1200	5.8500	5.9000	-1.007%	185,963	+0.847%
2026-02-09	5.8000	6.0300	5.7900	5.9600	+2.759%	149,926	-0.168%
2026-02-06	5.4900	5.8000	5.3380	5.8000	+9.641%	320,591	+2.586%
2026-02-05	5.5200	5.7300	5.2450	5.2900	-6.206%	486,039	+12.476%
2026-02-04	5.8600	5.9590	5.5500	5.6400	-5.210%	393,887	+5.496%
2026-02-03	6.1520	6.2063	5.8300	5.9500	-3.722%	323,928	0.000%
2026-02-02	6.1500	6.3000	6.0600	6.1800	+0.488%	159,735	-3.722%
2026-01-30	6.5000	6.5000	6.1100	6.1500	-6.393%	510,021	-3.252%
2026-01-29	6.7400	6.8200	6.4900	6.5700	-2.232%	201,188	-9.437%
2026-01-28	6.7600	6.9800	6.7200	6.7200	+0.901%	308,064	-11.458%
2026-01-27	6.8700	6.9500	6.6150	6.6600	-2.059%	375,327	-10.661%
2026-01-26	7.2000	7.2100	6.7700	6.8000	-5.687%	477,374	-12.500%
2026-01-23	7.2000	7.3305	7.0298	7.2100	-0.552%	384,089	-17.476%
2026-01-22	7.5500	7.5800	7.2400	7.2500	-3.075%	239,633	-17.931%
2026-01-21	7.5300	7.7000	7.4100	7.4800	+0.538%	198,064	-20.455%
2026-01-20	7.4600	7.6000	7.3800	7.4400	-2.872%	176,395	-20.027%
2026-01-16	7.5800	7.8000	7.4900	7.6600	0.000%	248,602	-22.324%
2026-01-15	7.7600	7.8200	7.6300	7.6600	-1.289%	228,383	-22.324%
2026-01-14	7.9200	8.1200	7.7600	7.7600	-1.398%	251,688	-23.325%
2026-01-13	8.1800	8.1800	7.8500	7.8700	-4.952%	226,996	-24.396%
2026-01-12	7.7600	8.2900	7.7600	8.2800	+8.947%	563,216	-28.140%
2026-01-09	7.6700	7.8000	7.5850	7.6000	-0.913%	219,920	-21.711%
2026-01-08	7.5000	7.8400	7.4600	7.6700	+1.859%	182,273	-22.425%
2026-01-07	7.5200	7.5800	7.4000	7.5300	+0.133%	142,718	-20.983%
2026-01-06	7.8700	8.0218	7.4615	7.5200	-1.699%	272,391	-20.878%
2026-01-05	7.3200	7.7750	7.2700	7.6500	+5.372%	247,418	-22.222%
2026-01-02	7.3100	7.4300	7.1550	7.2600	+2.398%	234,569	-18.044%
2025-12-31	7.1600	7.2900	7.0700	7.0900	-1.253%	81,303	-16.079%
2025-12-30	7.2100	7.4400	7.1700	7.1800	0.000%	144,328	-17.131%
2025-12-29	7.0400	7.2150	7.0400	7.1800	-0.416%	157,121	-17.131%
2025-12-26	7.3900	7.3900	7.0450	7.2100	-2.436%	260,787	-17.476%
2025-12-24	7.2700	7.4500	7.2400	7.3900	+0.956%	174,161	-19.486%
2025-12-23	7.1000	7.5400	7.1000	7.3200	+2.235%	348,058	-18.716%
2025-12-22	7.0500	7.3800	6.9766	7.1600	+2.140%	272,016	-16.899%
2025-12-19	6.8600	7.0900	6.8100	7.0100	+2.336%	2,227,777	-15.121%
2025-12-18	6.7600	7.0700	6.7600	6.8500	+3.163%	456,326	-13.139%
2025-12-17	6.8400	7.0900	6.6200	6.6400	-2.496%	536,565	-10.392%
2025-12-16	6.5800	6.8900	6.5700	6.8100	+2.099%	329,416	-12.628%
2025-12-15	6.7800	6.8800	6.6700	6.6700	-1.477%	511,697	-10.795%
2025-12-12	7.0700	7.3200	6.7600	6.7700	-3.424%	358,103	-12.112%
2025-12-11	7.2800	7.2800	7.0000	7.0100	-5.270%	231,735	-15.121%
2025-12-10	7.2500	7.4550	7.1300	7.4000	+2.069%	400,832	-19.595%
2025-12-09	7.1200	7.3200	7.1200	7.2500	+1.399%	373,920	-17.931%
2025-12-08	7.1700	7.3499	7.0800	7.1500	-0.279%	323,707	-16.783%
2025-12-05	7.0900	7.2400	7.0600	7.1700	-0.693%	110,943	-17.015%
2025-12-04	7.3700	7.5000	7.1300	7.2200	-0.960%	280,165	-17.590%
2025-12-03	7.3400	7.4300	7.1800	7.2900	-1.220%	229,843	-18.381%
2025-12-02	7.1700	7.4500	7.1700	7.3800	+3.217%	293,303	-19.377%
2025-12-01	7.1200	7.3800	7.1200	7.1500	-1.107%	487,708	-16.783%
2025-11-28	7.0900	7.3400	7.0700	7.2300	+3.138%	250,546	-17.704%
2025-11-26	6.9000	7.0700	6.7800	7.0100	+1.301%	366,084	-15.121%
2025-11-25	7.1600	7.1850	6.8200	6.9200	-1.143%	359,444	-14.017%
2025-11-24	6.7700	7.0400	6.6900	7.0000	+4.322%	331,108	-15.000%
2025-11-21	6.4000	6.8000	6.4000	6.7100	+2.443%	522,437	-11.326%
2025-11-20	7.2100	7.3000	6.5000	6.5500	-8.006%	426,962	-9.160%
2025-11-19	7.2200	7.2585	6.9600	7.1200	-1.385%	191,806	-16.433%
2025-11-18	7.0700	7.3000	6.8150	7.2200	+0.557%	366,695	-17.590%
2025-11-17	7.2500	7.3200	7.0100	7.1800	-2.046%	429,456	-17.131%
2025-11-14	7.6000	7.8300	7.3300	7.3300	-6.026%	567,713	-18.827%
2025-11-13	8.5800	8.8000	7.6300	7.8000	-2.256%	820,728	-23.718%
2025-11-12	8.1000	8.2150	7.9200	7.9800	+0.251%	530,215	-25.439%
2025-11-11	7.8700	7.9900	7.7500	7.9600	+0.505%	201,731	-25.251%
2025-11-10	8.0300	8.2000	7.7300	7.9200	+0.763%	380,769	-24.874%
2025-11-07	7.6700	7.8800	7.5100	7.8600	+0.383%	413,210	-24.300%
2025-11-06	8.2800	8.2800	7.7145	7.8300	-4.976%	530,102	-24.010%
2025-11-05	8.1900	8.2700	8.0700	8.2400	+1.980%	236,396	-27.791%
2025-11-04	8.5000	8.6000	8.0600	8.0800	-7.233%	337,698	-26.361%
2025-11-03	8.9500	9.0200	8.6400	8.7100	-2.245%	224,173	-31.688%
2025-10-31	8.7200	8.9900	8.6900	8.9100	+1.365%	228,616	-33.221%
2025-10-30	8.9500	9.0400	8.6900	8.7900	-1.788%	301,459	-32.309%
2025-10-29	9.1800	9.3978	8.8300	8.9500	-0.334%	261,520	-33.520%
2025-10-28	9.3100	9.3350	8.9500	8.9800	-4.468%	320,349	-33.742%
2025-10-27	9.6000	9.7815	9.3500	9.4000	+1.075%	302,170	-36.702%
2025-10-24	9.1600	9.5133	9.1250	9.3000	+1.751%	299,223	-36.022%
2025-10-23	8.6400	9.1900	8.6400	9.1400	+7.151%	277,801	-34.902%
2025-10-22	8.8400	9.0450	8.2500	8.5300	-4.479%	411,407	-30.246%
2025-10-21	8.6900	8.9700	8.5300	8.9300	+1.133%	274,914	-33.371%
2025-10-20	8.6300	8.9150	8.5700	8.8300	+4.127%	337,346	-32.616%
2025-10-17	8.6900	8.8450	8.4500	8.4800	-5.145%	348,866	-29.835%
2025-10-16	9.5000	9.5100	8.9300	8.9400	-5.297%	471,235	-33.445%
2025-10-15	9.2700	9.5500	9.1200	9.4400	+4.425%	374,440	-36.970%
2025-10-14	8.8100	9.1700	8.6800	9.0400	-1.525%	427,411	-34.181%
2025-10-13	9.0100	9.2300	8.7100	9.1800	+8.255%	598,998	-35.185%
2025-10-10	9.8320	9.9900	8.3200	8.4800	-15.369%	1,640,605	-29.835%
2025-10-09	10.4500	10.4800	9.8300	10.0200	-5.024%	803,108	-40.619%
2025-10-08	10.6900	10.7700	10.3100	10.5500	-2.134%	537,136	-43.602%
2025-10-07	10.8400	11.0300	10.5900	10.7800	+0.279%	630,714	-44.805%
2025-10-06	9.7600	10.8500	9.6814	10.7500	+9.918%	1,351,719	-44.651%
2025-10-03	9.8900	10.1313	9.6000	9.7800	-1.012%	705,305	-39.162%
2025-10-02	9.9700	10.1800	9.6130	9.8800	+1.333%	788,126	-39.777%
2025-10-01	9.3700	9.8800	9.3400	9.7500	+1.881%	776,383	-38.974%
2025-09-30	9.3000	9.7500	9.2500	9.5700	+4.135%	1,167,473	-37.827%
2025-09-29	8.4000	9.2350	8.3200	9.1900	+9.145%	1,733,581	-35.256%
2025-09-26	8.2000	8.4400	8.0100	8.4200	-0.237%	553,969	-29.335%
2025-09-25	7.9300	8.4500	7.8000	8.4400	+5.106%	1,206,485	-29.502%
2025-09-24	7.7200	8.0900	7.7000	8.0300	+3.881%	903,709	-25.903%
2025-09-23	7.8000	7.9900	7.6800	7.7300	-0.897%	371,270	-23.027%
2025-09-22	7.6500	7.8300	7.4800	7.8000	+0.775%	882,098	-23.718%
2025-09-19	8.1300	8.2500	7.6850	7.7400	-4.797%	833,329	-23.127%
2025-09-18	8.1500	8.1600	7.8700	8.1300	-0.368%	1,060,891	-26.814%
2025-09-17	7.4300	8.1914	7.3400	8.1600	+11.628%	1,783,507	-27.083%
2025-09-16	7.6200	7.6200	7.2200	7.3100	-5.065%	873,507	-18.605%
2025-09-15	7.6000	7.9400	7.5100	7.7000	+1.987%	1,886,017	-22.727%
2025-09-12	7.5100	7.6300	7.3700	7.5500	+0.533%	738,189	-21.192%
2025-09-11	7.2300	7.6800	7.2300	7.5100	+3.586%	1,047,934	-20.772%
2025-09-10	7.4900	7.6000	7.0500	7.2500	-2.945%	674,359	-17.931%
2025-09-09	7.4500	7.7200	7.3100	7.4700	-0.267%	689,418	-20.348%
2025-09-08	7.7000	7.7700	7.3700	7.4900	-2.092%	823,039	-20.561%
2025-09-05	7.4200	7.8300	7.4200	7.6500	+4.508%	836,668	-22.222%
2025-09-04	7.5900	7.6300	7.1600	7.3200	-5.058%	1,077,162	-18.716%
2025-09-03	7.2500	7.7400	7.1400	7.7100	+5.616%	1,390,132	-22.827%
2025-09-02	7.2900	7.4400	6.9200	7.3000	+0.968%	1,211,620	-18.493%
2025-08-29	6.9800	7.3100	6.8500	7.2300	+2.699%	934,944	-17.704%
2025-08-28	7.2900	7.3700	6.9700	7.0400	+5.389%	1,723,503	-15.483%
2025-08-27	6.9600	6.9600	6.5401	6.6800	-1.037%	749,651	-10.928%
2025-08-26	7.0000	7.0000	6.6900	6.7500	-3.156%	900,512	-11.852%
2025-08-25	7.4100	7.5300	6.9403	6.9700	-3.329%	972,540	-14.634%
2025-08-22	7.0700	7.3500	6.9800	7.2100	-0.552%	1,575,799	-17.476%
2025-08-21	7.1900	7.3000	6.9200	7.2500	-0.956%	1,337,778	-17.931%
2025-08-20	7.5850	7.8000	7.1700	7.3200	-7.224%	1,688,567	-18.716%
2025-08-19	8.2200	8.4700	7.6500	7.8900	-10.239%	4,247,718	-24.588%
2025-08-18	7.7400	8.8000	7.3000	8.7900	+37.559%	8,575,580	-32.309%
2025-08-15	5.7400	6.7400	5.7400	6.3900	+26.535%	6,665,143	-6.886%
2025-08-14	4.8700	5.5800	4.7200	5.0500	+12.723%	1,985,900	+17.822%
2025-08-13	4.4800	4.5400	4.4600	4.4800	+2.283%	202,900	+32.813%
2025-08-12	4.4800	4.5000	4.3800	4.3800	-1.351%	146,388	+35.845%
2025-08-11	4.4900	4.5943	4.4100	4.4400	-0.893%	286,109	+34.009%
2025-08-08	4.6500	4.6500	4.4650	4.4800	-3.656%	179,915	+32.813%
2025-08-07	4.8200	4.8200	4.6150	4.6500	-3.326%	323,256	+27.957%
2025-08-06	4.6300	4.8400	4.6100	4.8100	+4.338%	312,349	+23.701%
2025-08-05	4.6400	4.7100	4.5700	4.6100	-0.216%	192,584	+29.067%
2025-08-04	4.5500	4.6500	4.5200	4.6200	+4.762%	178,999	+28.788%
2025-08-01	4.4700	4.5700	4.1400	4.4100	-4.545%	538,301	+34.921%
2025-07-31	4.6800	4.8400	4.6000	4.6200	-2.119%	170,196	+28.788%
2025-07-30	4.8900	4.9800	4.6600	4.7200	-3.279%	322,042	+26.059%
2025-07-29	5.2000	5.3200	4.8500	4.8800	-4.126%	487,531	+21.926%
2025-07-28	5.0000	5.1400	4.8700	5.0900	+2.828%	547,010	+16.896%
2025-07-25	4.9400	5.0000	4.8200	4.9500	-0.802%	270,427	+20.202%
2025-07-24	4.9200	5.1000	4.9000	4.9900	+0.605%	356,471	+19.238%
2025-07-23	4.7600	5.0250	4.7200	4.9600	+4.863%	511,675	+19.960%
2025-07-22	4.6100	4.8700	4.5100	4.7300	+2.603%	393,502	+25.793%
2025-07-21	4.5100	4.6600	4.4885	4.6100	+3.132%	779,454	+29.067%
2025-07-18	4.4500	4.6600	4.4200	4.4700	+2.288%	509,754	+33.110%
2025-07-17	4.4600	4.4733	4.3500	4.3700	-1.354%	283,765	+36.156%
2025-07-16	4.6400	4.6550	4.4100	4.4300	-5.139%	479,004	+34.312%
2025-07-15	4.6600	4.7500	4.5800	4.6700	+2.637%	244,704	+27.409%
2025-07-14	4.6000	4.7366	4.5100	4.5500	-0.979%	218,311	+30.769%
2025-07-11	4.6400	4.8900	4.5700	4.5950	-0.970%	625,185	+29.489%
2025-07-10	4.7900	4.7900	4.5900	4.6400	-2.725%	231,434	+28.233%
2025-07-09	4.7600	4.7800	4.5650	4.7700	-0.832%	1,065,578	+24.738%
2025-07-08	4.5300	4.9100	4.5050	4.8100	+7.606%	911,038	+23.701%
2025-07-07	4.4200	4.5500	4.4100	4.4700	-1.758%	400,630	+33.110%
2025-07-03	4.5500	4.6000	4.4400	4.5500	0.000%	257,433	+30.769%
2025-07-02	4.3200	4.5800	4.3200	4.5500	+5.324%	393,762	+30.769%
2025-07-01	4.0500	4.3500	4.0200	4.3200	+6.667%	445,458	+37.731%
2025-06-30	4.0400	4.1650	4.0200	4.0500	-1.220%	421,458	+46.914%
2025-06-27	4.2400	4.2450	4.0600	4.1000	-3.981%	334,853	+45.122%
2025-06-26	4.1600	4.2800	4.0400	4.2700	+2.398%	557,624	+39.344%
2025-06-25	4.4600	4.4600	4.1500	4.1700	-5.442%	497,822	+42.686%
2025-06-24	4.3300	4.4950	4.2800	4.4100	+2.558%	660,246	+34.921%
2025-06-23	4.2600	4.3500	4.1900	4.3000	-0.463%	934,291	+38.372%
2025-06-20	4.6400	4.6500	4.2600	4.3200	-8.571%	1,328,057	+37.731%
2025-06-18	4.9100	4.9291	4.7200	4.7250	+0.962%	619,416	+25.926%
2025-06-17	5.0500	5.1100	4.6500	4.6800	-9.478%	778,081	+27.137%
2025-06-16	5.1000	5.3200	5.0100	5.1700	+2.988%	616,856	+15.087%
2025-06-13	5.3700	5.5199	5.0100	5.0200	-7.721%	689,562	+18.526%
2025-06-12	5.0200	5.5800	4.8300	5.4400	+9.788%	1,826,611	+9.375%
2025-06-11	6.4800	6.5500	4.9001	4.9550	-22.819%	7,060,879	+20.081%
2025-06-10	6.2900	6.4500	5.9300	6.4200	+4.731%	1,163,491	-7.321%
2025-06-09	6.1800	6.6000	6.0300	6.1300	+4.252%	1,064,829	-2.936%
2025-06-06	5.9500	5.9500	5.7600	5.8800	+0.170%	247,891	+1.190%
2025-06-05	6.0000	6.0000	5.7000	5.8700	-2.329%	449,690	+1.363%
2025-06-04	5.9300	6.0300	5.6700	6.0100	+3.442%	731,933	-0.998%
2025-06-03	5.7000	5.8900	5.5802	5.8100	+5.063%	649,430	+2.410%
2025-06-02	5.4800	5.7773	5.3600	5.5300	-1.426%	545,750	+7.595%
2025-05-30	6.2600	6.2900	5.4500	5.6100	-11.792%	1,568,497	+6.061%
2025-05-29	6.7000	7.1860	6.2600	6.3600	-3.196%	1,572,276	-6.447%
2025-05-28	6.0700	6.6300	5.8400	6.5700	+9.866%	1,632,108	-9.437%
2025-05-27	5.9000	6.3700	5.8300	5.9800	+4.363%	1,396,025	-0.502%
2025-05-23	5.3200	5.7900	5.2900	5.7300	+7.505%	613,439	+3.839%
2025-05-22	5.6900	5.7800	5.3100	5.3300	-8.262%	772,117	+11.632%
2025-05-21	5.6600	5.8300	5.3800	5.8100	+0.172%	927,366	+2.410%
2025-05-20	5.2500	5.8500	5.1400	5.8000	+12.621%	1,179,564	+2.586%
2025-05-19	4.8300	5.2000	4.8000	5.1500	+7.741%	515,016	+15.534%
2025-05-16	4.7900	4.9400	4.7700	4.7800	-0.209%	150,938	+24.477%
2025-05-15	4.4700	4.8000	4.4020	4.7900	+4.130%	199,398	+24.217%
2025-05-14	4.7100	4.7650	4.5600	4.6000	-1.919%	207,009	+29.348%
2025-05-13	4.6500	4.7500	4.6039	4.6900	0.000%	166,684	+26.866%
2025-05-12	4.5600	4.7600	4.4900	4.6900	+7.446%	401,554	+26.866%
2025-05-09	4.5400	4.6850	4.3600	4.3650	-3.000%	114,610	+36.312%
2025-05-08	4.3800	4.5100	4.3000	4.5000	+4.408%	163,125	+32.222%
2025-05-07	4.4100	4.4462	4.2500	4.3100	-3.579%	126,647	+38.051%
2025-05-06	4.3700	4.5400	4.3200	4.4700	+2.055%	99,014	+33.110%
2025-05-05	4.4200	4.5100	4.3650	4.3800	-2.882%	926,489	+35.845%
2025-05-02	4.3200	4.5200	4.2900	4.5100	+7.381%	219,364	+31.929%
2025-05-01	4.2200	4.2800	4.0900	4.2000	-0.474%	189,184	+41.667%
2025-04-30	4.1300	4.2400	4.0780	4.2200	+1.199%	141,396	+40.995%
2025-04-29	4.3700	4.4000	4.1100	4.1700	-5.869%	359,936	+42.686%
2025-04-28	4.3700	4.7000	4.3600	4.4300	+14.175%	895,818	+34.312%
2025-04-25	3.9990	3.9990	3.8000	3.8800	-4.902%	245,442	+53.351%
2025-04-24	3.8600	4.1000	3.8600	4.0800	+5.426%	137,879	+45.833%
2025-04-23	3.9000	4.1300	3.8400	3.8700	+1.575%	382,560	+53.747%
2025-04-22	3.7200	3.8100	3.6350	3.8100	+5.833%	186,920	+56.168%
2025-04-21	3.7200	3.8300	3.6000	3.6000	-2.703%	129,945	+65.278%
2025-04-17	3.5500	3.7300	3.5100	3.7000	+5.413%	197,975	+60.811%
2025-04-16	3.5300	3.5750	3.3750	3.5100	-3.306%	1,146,359	+69.516%
2025-04-15	3.5680	3.6800	3.5550	3.6300	+1.681%	117,484	+63.912%
2025-04-14	3.4000	3.5900	3.3900	3.5700	+6.886%	364,360	+66.667%
2025-04-11	3.1600	3.3600	3.0500	3.3400	+6.709%	310,943	+78.144%
2025-04-10	3.1800	3.2500	3.0300	3.1300	-1.881%	608,591	+90.096%
2025-04-09	3.0000	3.2500	2.8250	3.1900	+5.629%	895,986	+86.520%
2025-04-08	3.3000	3.4000	2.9700	3.0200	-6.211%	748,109	+97.020%
2025-04-07	3.0500	3.6600	3.0500	3.2200	-6.395%	1,157,527	+84.783%
2025-04-04	3.7800	3.9000	3.3500	3.4400	-17.108%	1,448,432	+72.965%
2025-04-03	4.4000	4.5200	4.1500	4.1500	-10.173%	479,349	+43.373%
2025-04-02	4.5400	4.6800	4.4400	4.6200	-1.702%	344,033	+28.788%
2025-04-01	4.4900	4.7300	4.4000	4.7000	+4.677%	250,889	+26.596%
2025-03-31	4.3500	4.5900	4.3500	4.4900	+0.899%	411,296	+32.517%
2025-03-28	4.5400	4.6900	4.3900	4.4500	-3.680%	348,028	+33.708%
2025-03-27	4.6800	4.7700	4.5200	4.6200	+0.217%	333,290	+28.788%
2025-03-26	4.7900	4.8700	4.5600	4.6100	-3.354%	544,167	+29.067%
2025-03-25	4.9500	5.1184	4.7700	4.7700	-5.545%	463,225	+24.738%
2025-03-24	5.1200	5.3898	5.0500	5.0500	-0.980%	746,975	+17.822%
2025-03-21	4.8900	5.1600	4.8600	5.1000	+0.592%	620,121	+16.667%
2025-03-20	5.0799	5.1800	4.7600	5.0700	-0.783%	888,452	+17.357%
2025-03-19	4.4600	5.3000	4.2800	5.1100	+14.063%	1,922,075	+16.438%
2025-03-18	4.6800	4.7500	4.3900	4.4800	-3.656%	618,769	+32.813%
2025-03-17	4.8000	4.8500	4.5200	4.6500	+1.307%	588,076	+27.957%
2025-03-14	5.0600	5.1896	4.3351	4.5900	-5.361%	906,100	+29.630%
2025-03-13	4.7500	5.1500	4.4200	4.8500	-1.222%	940,130	+22.680%
2025-03-12	5.4600	5.4600	4.7800	4.9100	-4.195%	917,928	+21.181%
2025-03-11	4.7000	5.5200	4.7000	5.1250	+12.885%	2,684,565	+16.098%
2025-03-10	4.9800	4.9800	4.3400	4.5400	+0.889%	1,355,020	+31.057%
2025-03-07	4.0500	4.6200	3.9000	4.5000	+12.500%	989,810	+32.222%
2025-03-06	4.4300	4.4300	3.9300	4.0000	-5.882%	789,858	+48.750%
2025-03-05	3.9800	4.4500	3.9700	4.2500	+12.434%	1,538,861	+40.000%
2025-03-04	3.6000	3.9700	3.4600	3.7800	+5.882%	583,245	+57.407%
2025-03-03	3.8600	4.2000	3.5600	3.5700	-7.513%	1,043,846	+66.667%
2025-02-28	3.8800	3.9600	3.4100	3.8600	+2.660%	1,891,660	+54.145%
2025-02-27	4.7400	4.8050	3.6200	3.7600	+29.655%	49,077,058	+58.245%
2025-02-26	2.8900	2.9489	2.7920	2.9000	+4.693%	89,034	+105.172%
2025-02-25	2.9600	3.0900	2.6400	2.7700	-8.882%	401,792	+114.801%
2025-02-24	3.0400	3.1000	2.7000	3.0400	-2.875%	344,518	+95.724%
2025-02-21	3.4000	3.4400	3.0200	3.1300	-7.396%	318,754	+90.096%
2025-02-20	3.4200	3.5300	3.1300	3.3800	-0.588%	332,583	+76.036%
2025-02-19	3.4900	3.5400	3.3500	3.4000	-2.017%	126,931	+75.000%
2025-02-18	3.6900	3.7500	3.3500	3.4700	-2.254%	703,783	+71.470%
2025-02-14	3.2300	3.5800	3.2300	3.5500	+13.057%	603,867	+67.606%
2025-02-13	3.1900	3.3000	3.0800	3.1400	-1.875%	250,616	+89.490%
2025-02-12	3.0000	3.2900	2.9800	3.2000	+2.236%	272,570	+85.938%
2025-02-11	3.1900	3.2700	2.8801	3.1300	-3.096%	288,740	+90.096%
2025-02-10	3.0100	3.3100	2.9500	3.2300	+8.389%	615,196	+84.211%
2025-02-07	2.9200	3.1000	2.7600	2.9800	+7.971%	582,976	+99.664%
2025-02-06	2.5600	2.7800	2.5600	2.7600	+8.235%	213,237	+115.580%
2025-02-05	2.5600	2.5700	2.5000	2.5500	-0.778%	83,750	+133.333%
2025-02-04	2.5300	2.6702	2.5000	2.5700	+2.390%	129,004	+131.518%
2025-02-03	2.3700	2.5900	2.3300	2.5100	+1.210%	92,152	+137.052%
2025-01-31	2.6200	2.6200	2.3301	2.4800	-4.615%	250,442	+139.919%
2025-01-30	2.6300	2.7400	2.5600	2.6000	-1.887%	217,625	+128.846%
2025-01-29	2.6700	2.7390	2.5000	2.6500	-0.749%	218,259	+124.528%
2025-01-28	2.6200	2.7000	2.5000	2.6700	+5.952%	519,453	+122.846%
2025-01-27	2.2400	2.5699	2.2400	2.5200	+7.234%	534,136	+136.111%
2025-01-24	2.1500	2.3800	2.1500	2.3500	+9.302%	571,132	+153.191%
2025-01-23	2.1400	2.1900	2.1000	2.1500	0.000%	79,197	+176.744%

document.getElementById("bFcS2M").onerror = function(){this.style.display='none';}; .dark-mode .BFj58g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BFj58g{ color: #333333; background-color: white; border: 2px solid #333333; }XNETXunlei Limitedstock NASDAQ ADR

XNET
Xunlei Limited
stock NASDAQ ADR