Xunlei Limited
XNETNASDAQCommunication Services● Active
$4.66
$-0.31(-6.24%)
Market Cap$58581233
P/E Ratio—
52W High$11.03
52W Low$4.02
Xunlei Limited（XNET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xnet · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.03
Oct 7, 2025
-57.8% from here
5-Year Low5Y
$0.8450
Oct 31, 2022
+451.5% from low
IPO Priceadj.
$14.90
Jun 24, 2014
-68.7% since IPO
1 Year Ago
$6.13
Jun 9, 2025
-24.0% in 1Y
5 Years Ago
$5.00
Jun 8, 2021
-6.8% in 5Y
10 Years Ago
$6.07
Jun 8, 2016
-23.2% in 10Y
Historical Price Data · XNET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.97 | $4.97 | $4.52 | $4.66 | $4.66 | 375K | -6.24% |
| Jun 4, 2026 | $4.93 | $5.00 | $4.82 | $4.97 | $4.97 | 283K | +0.81% |
| Jun 3, 2026 | $5.44 | $5.44 | $4.92 | $4.98 | $4.98 | 448K | -8.46% |
| Jun 2, 2026 | $5.90 | $5.91 | $5.41 | $5.41 | $5.41 | 425K | -8.31% |
| Jun 1, 2026 | $6.03 | $6.08 | $5.87 | $5.98 | $5.98 | 364K | -0.83% |
| May 29, 2026 | $5.98 | $6.08 | $5.68 | $6.06 | $6.06 | 348K | +1.34% |
| May 28, 2026 | $5.80 | $5.94 | $5.58 | $5.93 | $5.93 | 509K | +2.24% |
| May 27, 2026 | $5.76 | $5.77 | $5.35 | $5.53 | $5.53 | 294K | -3.99% |
| May 26, 2026 | $5.60 | $5.87 | $5.51 | $5.74 | $5.74 | 254K | +2.50% |
| May 22, 2026 | $5.42 | $5.50 | $5.20 | $5.48 | $5.48 | 445K | +1.11% |
| May 21, 2026 | $5.64 | $5.67 | $5.47 | $5.47 | $5.47 | 174K | -3.01% |
| May 20, 2026 | $5.68 | $5.82 | $5.55 | $5.63 | $5.63 | 200K | -0.88% |
| May 19, 2026 | $5.80 | $5.83 | $5.67 | $5.70 | $5.70 | 152K | -1.72% |
| May 18, 2026 | $5.91 | $6.01 | $5.77 | $5.84 | $5.84 | 178K | -1.18% |
| May 15, 2026 | $6.05 | $6.10 | $5.86 | $5.87 | $5.87 | 80K | -2.98% |
| May 14, 2026 | $6.26 | $6.27 | $6.10 | $6.23 | $6.23 | 74K | -0.48% |
| May 13, 2026 | $6.03 | $6.35 | $5.87 | $6.33 | $6.33 | 206K | +4.98% |
| May 12, 2026 | $6.38 | $6.41 | $5.73 | $5.95 | $5.95 | 259K | -6.74% |
| May 11, 2026 | $6.39 | $6.53 | $6.27 | $6.49 | $6.49 | 142K | +1.56% |
| May 8, 2026 | $6.30 | $6.45 | $6.25 | $6.39 | $6.39 | 199K | +1.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · XNET
Jan 1 → Dec 31 · 6 years2026-36.3%$7.31 → $4.66
-36.3%
2025+247.5%$2.04 → $7.09
+247.5%
2024+22.8%$1.62 → $1.99
+22.8%
2023-12.0%$1.84 → $1.62
-12.0%
2022-9.5%$2.01 → $1.82
-9.5%
2021-60.3%$5.06 → $2.01
-60.3%
Best Year2025 · +247.5%
Worst Year2021 · -60.3%
Positive Years2 / 6
Avg Annual Return+25.4%
6Y Total Return-7.9%
6Y CAGR~-1.4% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in XNET?
If you invested $1,000 in XNET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$768
Total Return-23.2%
CAGR~-2.6% / yr
Profit$-232
Based on Jun 8, 2016 · $6.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xunlei Limited（XNET）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XNET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XNET 历史股价FMP 日线复权 OHLCV