Xunlei Ltd Adr

XNET
🏛️ usa →
9.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.03 2.07 1.99 2.01 0.5M
2021-12-30 1.95 2.04 1.94 2.03 0.7M
2021-12-29 2.01 2.01 1.90 1.92 0.4M
2021-12-28 2.05 2.10 1.94 1.97 0.3M
2021-12-27 2.14 2.14 2.05 2.05 0.2M
2021-12-23 2.11 2.13 2.03 2.13 0.3M
2021-12-22 2.08 2.17 2.05 2.06 0.2M
2021-12-21 2.00 2.12 1.99 2.11 0.4M
2021-12-20 2.00 2.07 1.91 1.97 0.6M
2021-12-17 1.85 2.06 1.84 2.03 3.8M
2021-12-16 1.98 2.10 1.89 1.89 1.2M
2021-12-15 2.09 2.09 1.91 1.97 1.5M
2021-12-14 2.14 2.14 2.09 2.10 0.5M
2021-12-13 2.30 2.31 2.08 2.08 1.9M
2021-12-10 2.40 2.50 2.36 2.44 0.3M
2021-12-09 2.50 2.55 2.37 2.38 0.3M
2021-12-08 2.39 2.60 2.35 2.48 0.2M
2021-12-07 2.41 2.47 2.36 2.37 0.4M
2021-12-06 2.19 2.43 2.12 2.33 0.5M
2021-12-03 2.27 2.31 2.18 2.20 0.7M
2021-12-02 2.36 2.44 2.28 2.32 0.5M
2021-12-01 2.41 2.53 2.33 2.34 0.5M
2021-11-30 2.61 2.61 2.30 2.35 1.0M
2021-11-29 2.60 2.69 2.57 2.59 0.5M
2021-11-26 2.65 2.68 2.58 2.59 0.3M
2021-11-24 2.68 2.76 2.65 2.75 0.2M
2021-11-23 2.71 2.76 2.64 2.73 0.2M
2021-11-22 2.74 2.89 2.70 2.72 0.3M
2021-11-19 2.75 2.82 2.72 2.72 0.2M
2021-11-18 2.94 2.94 2.70 2.73 0.6M
2021-11-17 3.03 3.08 2.89 2.89 0.3M
2021-11-16 3.03 3.03 2.95 3.01 0.2M
2021-11-15 3.20 3.20 3.01 3.04 0.2M
2021-11-12 2.95 3.24 2.90 3.16 0.5M
2021-11-11 2.98 3.08 2.84 2.97 0.7M
2021-11-10 2.79 2.92 2.76 2.80 0.3M
2021-11-09 2.87 2.87 2.75 2.83 0.4M
2021-11-08 2.90 2.96 2.75 2.81 0.8M
2021-11-05 2.96 2.97 2.86 2.88 0.2M
2021-11-04 3.02 3.02 2.89 2.92 0.2M
2021-11-03 2.91 3.01 2.88 3.00 0.2M
2021-11-02 2.98 3.05 2.88 2.94 0.2M
2021-11-01 2.97 3.10 2.94 3.00 0.2M
2021-10-29 2.92 2.94 2.87 2.92 0.2M
2021-10-27 3.12 3.12 2.86 2.89 0.6M
2021-10-26 3.03 3.40 2.96 3.19 1.1M
2021-10-25 2.94 3.04 2.88 3.00 0.2M
2021-10-22 3.00 3.03 2.92 2.92 0.1M
2021-10-21 3.13 3.13 2.95 3.02 0.3M
2021-10-20 3.15 3.18 3.06 3.14 0.2M
2021-10-19 2.82 3.16 2.82 3.15 0.6M
2021-10-18 2.75 2.86 2.71 2.82 0.3M
2021-10-15 2.83 2.90 2.75 2.76 0.4M
2021-10-14 2.84 2.85 2.77 2.79 0.1M
2021-10-13 2.83 2.86 2.71 2.82 0.3M
2021-10-12 2.94 2.95 2.73 2.80 0.3M
2021-10-11 2.96 3.02 2.90 2.92 0.2M
2021-10-08 2.88 3.04 2.84 2.96 0.2M
2021-10-07 2.82 2.92 2.80 2.86 0.2M
2021-10-06 2.77 2.85 2.72 2.75 0.1M
2021-10-05 2.73 2.85 2.73 2.79 0.2M
2021-10-04 2.83 2.85 2.69 2.73 0.3M
2021-10-01 2.93 2.94 2.80 2.92 0.2M
2021-09-30 2.80 2.90 2.80 2.86 0.2M
2021-09-29 2.81 2.88 2.76 2.77 0.3M
2021-09-28 2.91 2.91 2.80 2.80 0.2M
2021-09-27 2.84 2.98 2.78 2.92 0.1M
2021-09-24 2.95 2.95 2.83 2.85 0.2M
2021-09-23 3.01 3.04 2.90 2.95 0.3M
2021-09-22 2.99 3.05 2.91 3.00 0.5M
2021-09-21 2.98 3.00 2.88 2.93 0.3M
2021-09-20 3.01 3.07 2.86 2.92 0.5M
2021-09-17 3.17 3.25 3.10 3.14 0.2M
2021-09-16 3.17 3.22 3.06 3.22 0.2M
2021-09-15 3.09 3.18 3.00 3.14 0.2M
2021-09-14 3.07 3.17 2.96 3.07 0.6M
2021-09-13 3.22 3.23 3.03 3.07 0.5M
2021-09-10 3.28 3.44 3.16 3.22 0.6M
2021-09-09 3.59 3.61 3.16 3.28 1.3M
2021-09-08 3.76 3.79 3.55 3.58 0.1M
2021-09-07 3.75 3.94 3.74 3.76 0.1M
2021-09-03 3.76 3.85 3.69 3.74 0.2M
2021-09-02 3.84 3.86 3.72 3.72 0.2M
2021-09-01 3.73 3.82 3.69 3.81 0.2M
2021-08-31 3.65 3.81 3.65 3.74 0.2M
2021-08-30 3.69 3.69 3.50 3.62 0.2M
2021-08-27 3.67 3.78 3.62 3.68 0.1M
2021-08-26 3.72 3.80 3.62 3.68 0.2M
2021-08-25 3.65 3.74 3.60 3.69 0.1M
2021-08-24 3.51 3.67 3.51 3.63 0.2M
2021-08-23 3.39 3.54 3.34 3.51 0.3M
2021-08-20 3.17 3.34 3.17 3.27 0.2M
2021-08-19 3.27 3.27 3.12 3.18 0.3M
2021-08-18 3.17 3.38 3.11 3.28 0.3M
2021-08-17 3.20 3.25 3.06 3.13 0.6M
2021-08-16 3.49 3.49 3.25 3.25 0.7M
2021-08-13 3.72 3.74 3.45 3.48 0.5M
2021-08-12 3.79 3.91 3.65 3.72 0.4M
2021-08-11 3.86 4.15 3.74 4.06 0.6M
2021-08-10 4.01 4.03 3.71 3.83 0.4M
2021-08-09 3.98 4.19 3.88 4.01 0.7M
2021-08-06 3.71 3.97 3.65 3.87 0.5M
2021-08-05 3.61 3.78 3.55 3.70 0.3M
2021-08-04 3.60 3.75 3.59 3.63 0.1M
2021-08-03 3.67 3.68 3.55 3.62 0.2M
2021-08-02 3.63 3.85 3.63 3.71 0.4M
2021-07-30 3.63 3.74 3.52 3.64 0.4M
2021-07-29 3.59 3.71 3.56 3.64 0.3M
2021-07-28 3.51 3.72 3.47 3.65 0.6M
2021-07-27 3.58 3.66 3.31 3.36 0.4M
2021-07-26 3.57 3.86 3.57 3.76 0.6M
2021-07-23 3.76 3.80 3.56 3.58 0.4M
2021-07-22 3.98 3.99 3.75 3.82 0.2M
2021-07-21 3.76 3.98 3.75 3.94 0.3M
2021-07-20 3.70 3.79 3.55 3.74 0.4M
2021-07-19 3.61 3.73 3.53 3.70 0.4M
2021-07-16 3.93 3.98 3.72 3.77 0.4M
2021-07-15 3.84 3.95 3.81 3.91 0.2M
2021-07-14 4.00 4.08 3.82 3.86 0.2M
2021-07-13 3.98 4.09 3.87 3.93 0.4M
2021-07-12 4.04 4.14 3.88 3.98 0.3M
2021-07-09 4.02 4.10 3.94 4.09 0.2M
2021-07-08 3.92 4.07 3.85 3.91 0.5M
2021-07-07 4.42 4.43 4.11 4.11 0.4M
2021-07-06 4.26 4.46 4.18 4.39 0.4M
2021-07-02 4.47 4.48 4.23 4.31 0.5M
2021-07-01 4.54 4.63 4.46 4.50 0.3M
2021-06-30 4.56 4.69 4.51 4.56 0.5M
2021-06-29 4.68 4.76 4.55 4.58 0.4M
2021-06-28 4.59 4.79 4.53 4.74 0.4M
2021-06-25 4.77 4.80 4.58 4.58 0.3M
2021-06-24 4.75 4.77 4.65 4.71 0.5M
2021-06-23 4.61 4.72 4.58 4.66 0.3M
2021-06-22 4.59 4.65 4.45 4.57 0.6M
2021-06-21 4.95 4.99 4.56 4.66 1.0M
2021-06-18 5.09 5.38 4.87 4.92 3.1M
2021-06-17 5.17 5.33 5.05 5.07 1.0M
2021-06-16 5.20 5.36 5.06 5.18 0.9M
2021-06-15 5.36 5.58 5.15 5.24 0.9M
2021-06-14 5.15 5.57 5.14 5.34 1.3M
2021-06-11 4.96 5.06 4.91 5.05 0.2M
2021-06-10 5.15 5.28 4.93 4.95 0.4M
2021-06-09 5.06 5.25 5.00 5.13 0.4M
2021-06-08 4.89 5.02 4.80 5.00 0.4M
2021-06-07 4.83 4.95 4.80 4.92 0.3M
2021-06-04 4.89 4.98 4.80 4.82 0.7M
2021-06-03 5.00 5.03 4.82 4.82 0.3M
2021-06-02 5.22 5.26 4.91 5.07 0.4M
2021-06-01 4.93 5.26 4.91 5.22 0.5M
2021-05-28 5.04 5.12 4.82 4.85 0.3M
2021-05-27 4.94 5.17 4.83 5.05 0.5M
2021-05-26 4.74 4.91 4.68 4.88 0.3M
2021-05-25 4.75 4.75 4.53 4.65 0.4M
2021-05-24 4.45 4.87 4.39 4.67 0.7M
2021-05-21 4.72 4.77 4.41 4.42 0.5M
2021-05-20 4.65 4.73 4.40 4.72 0.8M
2021-05-19 4.18 4.36 4.09 4.33 0.6M
2021-05-18 4.42 4.53 4.32 4.39 0.7M
2021-05-17 4.23 4.36 4.14 4.33 0.5M
2021-05-14 4.08 4.32 4.01 4.26 0.7M
2021-05-13 4.09 4.38 3.87 3.89 1.1M
2021-05-12 4.40 4.45 4.07 4.09 0.6M
2021-05-11 4.01 4.43 3.92 4.37 1.4M
2021-05-10 4.70 4.70 4.33 4.35 0.7M
2021-05-07 4.76 4.94 4.64 4.72 0.5M
2021-05-06 4.90 4.97 4.55 4.76 0.6M
2021-05-05 5.16 5.16 4.84 4.87 0.4M
2021-05-04 5.08 5.10 4.79 5.04 0.7M
2021-05-03 5.36 5.40 5.06 5.13 0.5M
2021-04-30 5.31 5.48 5.22 5.31 0.3M
2021-04-29 5.60 5.66 5.22 5.32 0.4M
2021-04-28 5.41 5.72 5.35 5.59 0.5M
2021-04-27 5.60 5.63 5.31 5.50 0.5M
2021-04-26 5.51 5.67 5.39 5.55 0.6M
2021-04-23 5.19 5.48 5.11 5.44 0.6M
2021-04-22 5.40 5.48 5.14 5.22 0.6M
2021-04-21 5.05 5.38 4.89 5.35 0.6M
2021-04-20 5.08 5.39 4.96 5.07 1.1M
2021-04-19 5.25 5.47 5.08 5.29 1.3M
2021-04-16 5.20 5.56 5.14 5.45 1.0M
2021-04-15 6.00 6.00 5.31 5.55 1.6M
2021-04-14 6.23 6.32 5.92 5.98 0.8M
2021-04-13 6.13 6.28 5.78 6.16 1.2M
2021-04-12 6.97 6.99 5.85 5.90 1.6M
2021-04-09 6.89 7.23 6.57 6.80 1.4M
2021-04-08 6.40 7.10 6.25 6.95 1.7M
2021-04-07 6.50 6.52 6.06 6.36 1.7M
2021-04-06 6.30 6.89 6.21 6.63 1.3M
2021-04-05 6.73 6.80 6.17 6.47 1.3M
2021-04-01 6.73 7.15 6.52 6.65 1.2M
2021-03-31 6.33 6.65 6.32 6.54 1.2M
2021-03-30 6.17 6.58 5.86 6.47 1.9M
2021-03-29 7.00 7.27 6.42 6.44 1.8M
2021-03-26 6.92 7.05 6.32 6.73 1.5M
2021-03-25 6.16 6.90 6.02 6.70 2.2M
2021-03-24 8.20 8.42 6.92 6.94 2.4M
2021-03-23 8.41 8.69 7.84 7.95 2.3M
2021-03-22 9.31 9.31 8.51 8.68 2.2M
2021-03-19 9.09 9.37 8.62 9.25 3.1M
2021-03-18 8.51 9.65 8.43 8.83 5.2M
2021-03-17 6.90 9.39 6.80 8.95 6.4M
2021-03-16 8.58 8.65 7.04 7.34 5.4M
2021-03-15 8.00 8.17 7.41 7.74 3.9M
2021-03-12 6.75 8.45 6.68 7.50 5.0M
2021-03-11 6.60 7.24 6.50 7.21 2.1M
2021-03-10 6.83 6.98 6.09 6.47 2.6M
2021-03-09 5.75 6.64 5.70 6.46 2.7M
2021-03-08 5.89 5.95 5.37 5.43 1.1M
2021-03-05 6.17 6.21 5.05 5.84 2.5M
2021-03-04 6.45 6.61 5.81 6.08 1.9M
2021-03-03 6.91 7.15 6.44 6.53 1.7M
2021-03-02 7.30 7.45 6.61 6.64 1.7M
2021-03-01 7.04 7.59 6.82 7.31 2.2M
2021-02-26 6.44 6.94 6.23 6.53 2.0M
2021-02-25 7.48 7.78 6.58 6.75 3.0M
2021-02-24 7.57 7.72 7.10 7.29 2.5M
2021-02-23 7.14 7.42 5.72 7.03 5.8M
2021-02-22 9.01 9.64 8.49 8.51 4.1M
2021-02-19 8.83 11.22 8.71 10.30 9.5M
2021-02-18 8.83 9.29 8.32 8.40 2.7M
2021-02-17 9.20 9.78 8.55 9.39 6.1M
2021-02-16 8.00 9.97 7.66 9.54 10.3M
2021-02-12 7.08 7.61 6.93 7.44 2.6M
2021-02-11 6.45 7.83 6.35 7.34 6.5M
2021-02-10 6.56 6.84 6.02 6.39 3.1M
2021-02-09 6.93 7.45 6.27 6.66 6.2M
2021-02-08 5.87 6.87 5.70 6.76 5.8M
2021-02-05 5.25 5.91 5.11 5.49 3.5M
2021-02-04 5.14 5.30 5.02 5.16 1.6M
2021-02-03 4.85 5.10 4.73 5.04 2.6M
2021-02-02 4.94 4.96 4.71 4.85 1.2M
2021-02-01 4.73 4.95 4.63 4.89 1.8M
2021-01-29 4.83 5.18 4.55 4.57 3.2M
2021-01-28 4.72 4.82 4.46 4.65 2.1M
2021-01-27 4.38 5.09 4.32 4.72 4.2M
2021-01-26 4.47 4.63 4.30 4.61 2.9M
2021-01-25 4.46 4.61 4.13 4.48 3.7M
2021-01-22 3.88 4.43 3.87 4.32 3.6M
2021-01-21 3.87 4.05 3.68 3.99 2.6M
2021-01-20 4.07 4.21 3.75 3.93 3.3M
2021-01-19 3.87 4.24 3.85 4.13 3.8M
2021-01-15 3.90 4.05 3.58 3.85 5.0M
2021-01-14 4.07 4.17 3.86 3.93 4.4M
2021-01-13 3.89 4.04 3.67 3.83 4.5M
2021-01-12 3.84 4.25 3.77 4.12 6.8M
2021-01-11 3.70 4.00 3.55 3.71 6.0M
2021-01-08 5.97 6.04 4.12 4.30 24.2M
2021-01-07 4.28 5.82 3.95 4.99 55.9M
2021-01-06 3.15 3.68 3.15 3.37 10.6M
2021-01-05 2.98 3.23 2.92 3.15 2.1M
2021-01-04 3.01 3.19 2.91 3.01 3.6M