5 DAY PERFORMANCE
+17.72%
1 MONTH PERFORMANCE
+12.89%
3 MONTH PERFORMANCE
+16.53%
6 MONTH PERFORMANCE
-0.86%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-25.32%
Xunlei Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.03 | $5.04 (0.2%) | $5.11 | $5.00 | 128.45 K | |
| 09/18/2026 | $4.95 | $4.95 (0%) | $5.01 | $4.88 | 217.00 K | $63.04 M |
| 09/17/2026 | $4.97 | $4.90 (-1.41%) | $5.07 | $4.90 | 243.63 K | $62.40 M |
| 09/16/2026 | $4.85 | $4.91 (1.24%) | $4.95 | $4.82 | 196.11 K | $62.53 M |
| 09/15/2026 | $4.84 | $4.85 (0.21%) | $4.95 | $4.84 | 168.60 K | $61.77 M |
| 09/14/2026 | $4.82 | $4.89 (1.45%) | $4.99 | $4.82 | 135.95 K | $62.27 M |
| 09/11/2026 | $4.97 | $4.90 (-1.41%) | $5.03 | $4.89 | 136.40 K | $62.40 M |
| 09/10/2026 | $4.78 | $4.89 (2.3%) | $4.94 | $4.78 | 136.64 K | $62.27 M |
| 09/09/2026 | $4.89 | $4.87 (-0.41%) | $4.93 | $4.84 | 168.70 K | $62.02 M |
| 09/08/2026 | $4.85 | $4.93 (1.65%) | $5.00 | $4.80 | 216.60 K | $62.78 M |
| 09/04/2026 | $4.93 | $4.88 (-1.01%) | $4.99 | $4.77 | 240.60 K | $62.15 M |
| 09/03/2026 | $4.76 | $4.90 (2.94%) | $4.96 | $4.76 | 262.63 K | $62.40 M |
| 09/02/2026 | $4.83 | $4.76 (-1.45%) | $4.99 | $4.72 | 260.80 K | $60.62 M |
| 09/01/2026 | $4.88 | $4.83 (-1.02%) | $4.93 | $4.81 | 256.70 K | $61.51 M |
| 08/31/2026 | $5.03 | $4.93 (-1.99%) | $5.09 | $4.90 | 226.90 K | $62.78 M |
| 08/28/2026 | $5.04 | $5.01 (-0.6%) | $5.11 | $4.96 | 259.50 K | $63.80 M |
| 08/27/2026 | $5.02 | $5.01 (-0.2%) | $5.11 | $4.98 | 264.40 K | $63.80 M |
| 08/26/2026 | $5.04 | $5.02 (-0.4%) | $5.08 | $4.98 | 161.40 K | $63.93 M |
| 08/25/2026 | $4.96 | $5.06 (2.02%) | $5.10 | $4.93 | 234.90 K | $64.44 M |
| 08/24/2026 | $5.05 | $4.96 (-1.78%) | $5.05 | $4.93 | 192.13 K | $63.17 M |
| 08/21/2026 | $5.07 | $5.12 (0.99%) | $5.14 | $5.03 | 154.62 K | $65.20 M |
| 08/20/2026 | $4.96 | $5.04 (1.61%) | $5.15 | $4.92 | 241.80 K | $64.19 M |
| 08/19/2026 | $4.89 | $5.00 (2.25%) | $5.05 | $4.76 | 255.40 K | $63.68 M |
| 08/18/2026 | $4.97 | $4.89 (-1.61%) | $5.06 | $4.81 | 235.90 K | $62.27 M |
| 08/17/2026 | $5.20 | $4.97 (-4.42%) | $5.20 | $4.90 | 288.12 K | $63.29 M |
| 08/14/2026 | $5.14 | $5.25 (2.14%) | $5.25 | $5.10 | 189.44 K | $66.86 M |
| 08/13/2026 | $5.00 | $5.15 (3%) | $5.19 | $4.97 | 286.20 K | $65.59 M |
| 08/12/2026 | $5.04 | $4.97 (-1.39%) | $5.11 | $4.91 | 338.51 K | $63.29 M |
| 08/11/2026 | $5.05 | $5.04 (-0.2%) | $5.09 | $5.00 | 154.12 K | $64.19 M |
| 08/10/2026 | $5.09 | $5.05 (-0.79%) | $5.17 | $4.96 | 282.40 K | $63.59 M |
| 08/07/2026 | $5.09 | $5.12 (0.59%) | $5.16 | $5.08 | 181.65 K | $64.47 M |
| 08/06/2026 | $5.11 | $5.06 (-0.98%) | $5.21 | $5.00 | 145.50 K | $63.72 M |
| 08/05/2026 | $5.37 | $5.14 (-4.28%) | $5.39 | $5.13 | 207.35 K | $64.73 M |
| 08/04/2026 | $5.42 | $5.35 (-1.29%) | $5.50 | $5.28 | 228.96 K | $67.37 M |
| 08/03/2026 | $5.35 | $5.39 (0.75%) | $5.54 | $5.35 | 216.10 K | $67.87 M |
| 07/31/2026 | $5.60 | $5.34 (-4.64%) | $5.61 | $5.16 | 425.13 K | $67.24 M |
| 07/30/2026 | $5.32 | $5.66 (6.39%) | $5.73 | $5.29 | 181.80 K | $71.27 M |
| 07/29/2026 | $5.28 | $5.23 (-0.95%) | $5.47 | $5.20 | 254.75 K | $65.86 M |
| 07/28/2026 | $5.74 | $5.24 (-8.71%) | $5.78 | $5.10 | 541.18 K | $65.98 M |
| 07/27/2026 | $5.59 | $5.79 (3.58%) | $5.82 | $5.57 | 322.80 K | $72.91 M |
| 07/24/2026 | $5.57 | $5.52 (-0.9%) | $5.70 | $5.51 | 199.50 K | $69.51 M |
| 07/23/2026 | $5.60 | $5.56 (-0.71%) | $5.70 | $5.53 | 162.83 K | $70.01 M |
| 07/22/2026 | $5.76 | $5.66 (-1.74%) | $5.80 | $5.65 | 123.74 K | $71.27 M |
| 07/21/2026 | $5.92 | $5.82 (-1.69%) | $5.99 | $5.81 | 198.31 K | $73.29 M |
| 07/20/2026 | $5.83 | $5.87 (0.69%) | $6.03 | $5.82 | 179.80 K | $73.92 M |
| 07/17/2026 | $5.88 | $5.77 (-1.87%) | $6.01 | $5.62 | 207.00 K | $72.66 M |
| 07/16/2026 | $5.92 | $6.08 (2.7%) | $6.11 | $5.92 | 181.30 K | $76.56 M |
| 07/15/2026 | $5.83 | $5.95 (2.06%) | $6.00 | $5.83 | 139.10 K | $74.93 M |
| 07/14/2026 | $5.74 | $5.76 (0.35%) | $5.93 | $5.69 | 120.42 K | $72.53 M |
| 07/13/2026 | $5.68 | $5.68 (0%) | $5.82 | $5.61 | 170.44 K | $71.53 M |
| 07/10/2026 | $5.85 | $5.73 (-2.05%) | $6.00 | $5.73 | 97.43 K | $72.16 M |
| 07/09/2026 | $5.68 | $5.84 (2.82%) | $5.89 | $5.68 | 149.20 K | $73.54 M |
| 07/08/2026 | $5.50 | $5.72 (4%) | $5.77 | $5.50 | 191.50 K | $72.03 M |
| 07/07/2026 | $5.73 | $5.60 (-2.27%) | $5.83 | $5.57 | 177.30 K | $70.52 M |
| 07/06/2026 | $5.69 | $5.79 (1.76%) | $5.94 | $5.69 | 153.00 K | $72.91 M |
| 07/02/2026 | $5.90 | $5.64 (-4.41%) | $6.04 | $5.60 | 191.00 K | $71.02 M |
| 07/01/2026 | $5.53 | $5.84 (5.61%) | $6.04 | $5.32 | 348.80 K | $73.54 M |
| 06/30/2026 | $5.37 | $5.60 (4.28%) | $5.71 | $5.30 | 243.53 K | $70.52 M |
| 06/29/2026 | $5.38 | $5.41 (0.56%) | $5.47 | $5.12 | 274.75 K | $68.13 M |
| 06/26/2026 | $5.15 | $5.36 (4.08%) | $5.64 | $5.11 | 629.20 K | $67.50 M |
| 06/25/2026 | $4.90 | $5.03 (2.65%) | $5.16 | $4.82 | 384.10 K | $63.34 M |
| 06/24/2026 | $4.86 | $4.86 (0%) | $5.03 | $4.80 | 306.34 K | $61.20 M |
| 06/23/2026 | $4.87 | $4.89 (0.41%) | $5.08 | $4.83 | 291.70 K | $61.58 M |
| 06/22/2026 | $4.92 | $5.08 (3.25%) | $5.22 | $4.91 | 246.30 K | $63.97 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.
