Get the Stockscreener App
6.23
0.81%
0.05
After Hours:
6.23
Xunlei Ltd Adr Stock (XNET) Price History
The historical daily chart and data for Xunlei Ltd Adr stock (XNET), show that the latest closing stock price as of May 04, 2026, is $6.23.
- Xunlei Ltd Adr all-time high stock price is $27.00, occurred on November 24, 2017.
- The lowest Xunlei Ltd Adr stock price recorded was $0.845 on October 31, 2022. Since then, Xunlei Ltd Adr's stock price has risen over 637.28% to $6.23 now.
- The 52-week high stock price for XNET is $11.03, representing a 77.05% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for XNET is $4.02, indicating a -35.47% decrease from the current share price, occurred on June 30, 2025.
- The closing price of Xunlei Ltd Adr (XNET) stock in the beginning of 2025 was $2.04. The stock closed the year at $1.82, a loss of over -10.78% for the year.
The table below shows more information about XNET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 04, 2026 | $6.40 | $6.17 | $0.225 | 94,081.0 | +0.81% |
| May 01, 2026 | $6.21 | $6.08 | $0.13 | 123,520.0 | +1.64% |
| Apr 30, 2026 | $6.13 | $5.90 | $0.23 | 136,472.0 | +1.50% |
| Apr 29, 2026 | $6.34 | $5.99 | $0.3523 | 118,946.0 | -4.92% |
| Apr 28, 2026 | $6.38 | $6.21 | $0.17 | 132,325.0 | -1.41% |
| Apr 27, 2026 | $6.57 | $6.36 | $0.2014 | 87,995.0 | -0.78% |
| Apr 24, 2026 | $6.51 | $6.35 | $0.1573 | 135,163.0 | +1.26% |
| Apr 23, 2026 | $6.71 | $6.27 | $0.4422 | 194,567.0 | -5.92% |
| Apr 22, 2026 | $6.81 | $6.55 | $0.2641 | 146,937.0 | +3.21% |
| Apr 21, 2026 | $6.72 | $6.41 | $0.315 | 150,711.0 | +1.39% |
| Apr 20, 2026 | $6.59 | $6.40 | $0.19 | 145,383.0 | -1.52% |
| Apr 17, 2026 | $6.62 | $6.47 | $0.1499 | 158,336.0 | +1.55% |
| Apr 16, 2026 | $6.46 | $6.25 | $0.21 | 163,364.0 | +2.54% |
| Apr 15, 2026 | $6.42 | $6.20 | $0.215 | 191,117.0 | +1.78% |
| Apr 14, 2026 | $6.25 | $6.04 | $0.21 | 126,432.0 | +2.82% |
| Apr 13, 2026 | $6.02 | $5.73 | $0.29 | 169,505.0 | +3.79% |
| Apr 10, 2026 | $6.03 | $5.78 | $0.25 | 110,255.0 | -1.36% |
| Apr 09, 2026 | $5.98 | $5.85 | $0.13 | 119,126.0 | -0.51% |
| Apr 08, 2026 | $6.01 | $5.83 | $0.175 | 147,810.0 | +4.23% |
| Apr 07, 2026 | $5.80 | $5.56 | $0.24 | 190,894.0 | -2.91% |
Xunlei Ltd Adr Stock (XNET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xunlei Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XNET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xunlei Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xunlei Ltd Adr Stock (XNET) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.40 | $6.08 | $0.32 | 311,682.0 | +2.47% |
| Apr, 2026 | $6.81 | $5.55 | $1.26 | 3,076,245.0 | +9.35% |
| Mar, 2026 | $7.56 | $5.16 | $2.40 | 6,944,107.0 | -2.80% |
| Feb, 2026 | $6.30 | $5.25 | $1.05 | 3,858,385.0 | -6.99% |
| Jan, 2026 | $8.29 | $6.11 | $2.18 | 5,586,807.0 | -13.26% |
Xunlei Ltd Adr Stock (XNET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.54 | $6.57 | $0.97 | 8,466,712.0 | -0.69% |
| Nov, 2025 | $9.02 | $6.40 | $2.62 | 7,092,917.0 | -18.86% |
| Oct, 2025 | $11.03 | $8.25 | $2.78 | 12,429,411.0 | -6.90% |
| Sep, 2025 | $9.75 | $6.92 | $2.83 | 21,652,622.0 | +32.37% |
| Aug, 2025 | $8.80 | $4.14 | $4.66 | 33,531,802.0 | +56.49% |
| Jul, 2025 | $5.32 | $4.02 | $1.30 | 9,562,942.0 | +14.07% |
| Jun, 2025 | $6.60 | $4.02 | $2.58 | 21,109,799.0 | -27.81% |
| May, 2025 | $7.19 | $4.09 | $3.10 | 13,111,121.0 | +32.94% |
| Apr, 2025 | $4.73 | $2.83 | $1.91 | 10,503,228.0 | -6.01% |
| Mar, 2025 | $5.52 | $3.56 | $1.96 | 18,599,999.0 | +16.32% |
| Feb, 2025 | $4.80 | $2.33 | $2.47 | 56,233,170.0 | +55.65% |
| Jan, 2025 | $2.74 | $1.90 | $0.8399 | 3,571,237.0 | +24.62% |
Xunlei Ltd Adr Stock (XNET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.21 | $1.92 | $0.2895 | 3,221,833.0 | +7.85% |
| Nov, 2024 | $2.24 | $1.82 | $0.4165 | 2,513,292.0 | -2.71% |
| Oct, 2024 | $2.41 | $1.76 | $0.648 | 4,487,073.0 | +9.73% |
| Sep, 2024 | $1.95 | $1.51 | $0.44 | 1,545,699.0 | +13.85% |
| Aug, 2024 | $1.72 | $1.46 | $0.2647 | 952,531.0 | -5.52% |
| Jul, 2024 | $1.88 | $1.56 | $0.32 | 1,447,396.0 | +2.38% |
| Jun, 2024 | $1.98 | $1.66 | $0.3199 | 1,365,110.0 | -7.18% |
| May, 2024 | $1.97 | $1.53 | $0.44 | 1,880,320.0 | +18.27% |
| Apr, 2024 | $1.65 | $1.46 | $0.19 | 1,198,351.0 | +2.71% |
| Mar, 2024 | $1.68 | $1.45 | $0.2286 | 1,356,228.0 | +0.25% |
| Feb, 2024 | $1.54 | $1.45 | $0.09 | 981,222.0 | -1.57% |
| Jan, 2024 | $1.65 | $1.45 | $0.20 | 1,346,230.0 | -6.79% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):