5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
+34.86%
YEAR-TO-DATE PERFORMANCE
+240.20%
1 YEAR PERFORMANCE
+222.38%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $7.07 | $6.77 (-4.24%) | $7.32 | $6.76 | 358.10 K | $86.61 M |
| 12/11/2025 | $7.28 | $7.01 (-3.71%) | $7.28 | $7.00 | 231.74 K | $89.68 M |
| 12/10/2025 | $7.25 | $7.40 (2.07%) | $7.46 | $7.13 | 400.83 K | $94.67 M |
| 12/09/2025 | $7.12 | $7.25 (1.83%) | $7.32 | $7.12 | 373.92 K | $92.75 M |
| 12/08/2025 | $7.17 | $7.15 (-0.28%) | $7.35 | $7.08 | 323.71 K | $91.47 M |
| 12/05/2025 | $7.09 | $7.17 (1.13%) | $7.24 | $7.06 | 110.94 K | $91.72 M |
| 12/04/2025 | $7.37 | $7.22 (-2.04%) | $7.50 | $7.13 | 280.20 K | $92.36 M |
| 12/03/2025 | $7.34 | $7.29 (-0.68%) | $7.43 | $7.18 | 229.84 K | $93.26 M |
| 12/02/2025 | $7.17 | $7.38 (2.93%) | $7.45 | $7.17 | 293.30 K | $94.41 M |
| 12/01/2025 | $7.12 | $7.15 (0.42%) | $7.38 | $7.12 | 487.71 K | $91.47 M |
| 11/28/2025 | $7.09 | $7.23 (1.97%) | $7.34 | $7.07 | 250.55 K | $92.49 M |
| 11/26/2025 | $6.90 | $7.01 (1.59%) | $7.07 | $6.78 | 366.10 K | $89.68 M |
| 11/25/2025 | $7.16 | $6.92 (-3.35%) | $7.19 | $6.82 | 359.44 K | $88.53 M |
| 11/24/2025 | $6.77 | $7.00 (3.4%) | $7.04 | $6.69 | 331.11 K | $89.55 M |
| 11/21/2025 | $6.40 | $6.71 (4.84%) | $6.80 | $6.40 | 522.44 K | $85.84 M |
| 11/20/2025 | $7.21 | $6.55 (-9.15%) | $7.30 | $6.50 | 427.00 K | $83.79 M |
| 11/19/2025 | $7.22 | $7.12 (-1.39%) | $7.26 | $6.96 | 191.81 K | $91.09 M |
| 11/18/2025 | $7.07 | $7.22 (2.12%) | $7.30 | $6.82 | 366.70 K | $92.36 M |
| 11/17/2025 | $7.25 | $7.18 (-0.97%) | $7.32 | $7.01 | 429.46 K | $91.85 M |
| 11/14/2025 | $7.60 | $7.33 (-3.55%) | $7.83 | $7.33 | 567.71 K | $93.77 M |
| 11/13/2025 | $8.58 | $7.80 (-9.09%) | $8.80 | $7.63 | 820.73 K | $99.78 M |
| 11/12/2025 | $8.10 | $7.98 (-1.48%) | $8.22 | $7.92 | 530.22 K | $102.09 M |
| 11/11/2025 | $7.87 | $7.96 (1.14%) | $7.99 | $7.75 | 201.73 K | $101.83 M |
| 11/10/2025 | $8.03 | $7.92 (-1.37%) | $8.20 | $7.73 | 380.77 K | $101.32 M |
| 11/07/2025 | $7.67 | $7.86 (2.48%) | $7.88 | $7.51 | 413.21 K | $100.55 M |
| 11/06/2025 | $8.28 | $7.83 (-5.43%) | $8.28 | $7.71 | 530.20 K | $100.17 M |
| 11/05/2025 | $8.19 | $8.24 (0.61%) | $8.27 | $8.07 | 236.40 K | $105.41 M |
| 11/04/2025 | $8.50 | $8.08 (-4.94%) | $8.60 | $8.06 | 337.70 K | $103.37 M |
| 11/03/2025 | $8.95 | $8.71 (-2.68%) | $9.02 | $8.64 | 224.20 K | $111.43 M |
| 10/31/2025 | $8.72 | $8.91 (2.18%) | $8.99 | $8.69 | 228.62 K | $113.98 M |
| 10/30/2025 | $8.95 | $8.79 (-1.79%) | $9.04 | $8.69 | 301.46 K | $112.45 M |
| 10/29/2025 | $9.18 | $8.95 (-2.51%) | $9.40 | $8.83 | 261.52 K | $114.50 M |
| 10/28/2025 | $9.31 | $8.98 (-3.54%) | $9.34 | $8.95 | 320.35 K | $114.88 M |
| 10/27/2025 | $9.60 | $9.40 (-2.08%) | $9.78 | $9.35 | 302.17 K | $120.25 M |
| 10/24/2025 | $9.16 | $9.30 (1.53%) | $9.51 | $9.13 | 299.22 K | $118.97 M |
| 10/23/2025 | $8.64 | $9.14 (5.79%) | $9.19 | $8.64 | 277.80 K | $116.93 M |
| 10/22/2025 | $8.84 | $8.53 (-3.51%) | $9.05 | $8.25 | 411.41 K | $109.12 M |
| 10/21/2025 | $8.69 | $8.93 (2.76%) | $8.97 | $8.53 | 274.91 K | $114.24 M |
| 10/20/2025 | $8.63 | $8.83 (2.32%) | $8.91 | $8.57 | 337.35 K | $112.96 M |
| 10/17/2025 | $8.69 | $8.48 (-2.42%) | $8.85 | $8.45 | 348.87 K | $108.48 M |
| 10/16/2025 | $9.50 | $8.94 (-5.89%) | $9.51 | $8.93 | 471.24 K | $114.37 M |
| 10/15/2025 | $9.27 | $9.44 (1.83%) | $9.55 | $9.12 | 374.44 K | $120.76 M |
| 10/14/2025 | $8.81 | $9.04 (2.61%) | $9.17 | $8.68 | 427.41 K | $115.65 M |
| 10/13/2025 | $9.01 | $9.18 (1.89%) | $9.23 | $8.71 | 599.00 K | $117.44 M |
| 10/10/2025 | $9.83 | $8.48 (-13.73%) | $9.99 | $8.32 | 1.64 M | $108.48 M |
| 10/09/2025 | $10.45 | $10.02 (-4.11%) | $10.48 | $9.83 | 803.11 K | $128.18 M |
| 10/08/2025 | $10.69 | $10.55 (-1.31%) | $10.77 | $10.31 | 537.14 K | $134.96 M |
| 10/07/2025 | $10.84 | $10.78 (-0.55%) | $11.03 | $10.59 | 630.71 K | $137.91 M |
| 10/06/2025 | $9.76 | $10.75 (10.14%) | $10.85 | $9.68 | 1.35 M | $137.52 M |
| 10/03/2025 | $9.89 | $9.78 (-1.11%) | $10.13 | $9.60 | 705.31 K | $125.11 M |
| 10/02/2025 | $9.97 | $9.88 (-0.9%) | $10.18 | $9.61 | 788.13 K | $126.39 M |
| 10/01/2025 | $9.37 | $9.75 (4.06%) | $9.88 | $9.34 | 776.40 K | $124.73 M |
| 09/30/2025 | $9.30 | $9.57 (2.9%) | $9.75 | $9.25 | 1.17 M | $122.43 M |
| 09/29/2025 | $8.40 | $9.19 (9.4%) | $9.24 | $8.32 | 1.73 M | $117.57 M |
| 09/26/2025 | $8.20 | $8.42 (2.68%) | $8.44 | $8.01 | 554.00 K | $107.72 M |
| 09/25/2025 | $7.93 | $8.44 (6.43%) | $8.45 | $7.80 | 1.21 M | $107.97 M |
| 09/24/2025 | $7.72 | $8.03 (4.02%) | $8.09 | $7.70 | 903.71 K | $102.73 M |
| 09/23/2025 | $7.80 | $7.73 (-0.9%) | $7.99 | $7.68 | 371.27 K | $98.89 M |
| 09/22/2025 | $7.65 | $7.80 (1.96%) | $7.83 | $7.48 | 882.10 K | $99.78 M |
| 09/19/2025 | $8.13 | $7.74 (-4.8%) | $8.25 | $7.69 | 833.33 K | $99.02 M |
| 09/18/2025 | $8.15 | $8.13 (-0.25%) | $8.16 | $7.87 | 1.06 M | $104.01 M |
| 09/17/2025 | $7.43 | $8.16 (9.83%) | $8.19 | $7.34 | 1.78 M | $104.39 M |
| 09/16/2025 | $7.62 | $7.31 (-4.07%) | $7.62 | $7.22 | 873.51 K | $93.52 M |
| 09/15/2025 | $7.60 | $7.70 (1.32%) | $7.94 | $7.51 | 1.89 M | $98.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
