Stronger Sell Today VNET ranks #3460 as SELL CANDIDATE. Weaker Sell
Today VNET ranks #3460 as SELL CANDIDATE.

VNET stock 21Vianet Group

VNET stock
21Vianet Group

VNET stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the VNET stock was $8.90. This is 5.42% less than the trading day before Friday, 18th Jan 2019.

During day the stock fluctuated 7.93% from a day low at $8.83 to a day high of $9.53.

30 day high of the VNET stock price was $9.77 and low was $8.24.
90 day high was $11.98 and low was $8.24.
52 week high for the 21Vianet Group - $11.98 and low - $5.01.

Historical 21Vianet Group prices

Date Open High Low Close Volume
2019-01-22 $9.31 $9.53 $8.83 $8.90 186395
2019-01-18 $9.57 $9.64 $9.40 $9.41 162393
2019-01-17 $9.22 $9.65 $9.22 $9.50 258729
2019-01-16 $9.53 $9.64 $9.44 $9.52 272563
2019-01-15 $9.50 $9.67 $9.45 $9.52 290062
2019-01-14 $9.45 $9.77 $9.37 $9.48 224290
2019-01-11 $9.37 $9.55 $9.26 $9.51 418636
2019-01-10 $9.41 $9.54 $9.24 $9.40 190462
2019-01-09 $9.46 $9.62 $9.27 $9.43 161202
2019-01-08 $8.93 $9.40 $8.86 $9.40 193819
2019-01-07 $8.88 $9.00 $8.67 $8.86 168925
2019-01-04 $8.72 $9.07 $8.72 $8.88 269714
2019-01-03 $8.50 $8.79 $8.42 $8.59 283399
2019-01-02 $8.51 $8.63 $8.24 $8.55 186361
2018-12-31 $8.63 $8.82 $8.51 $8.64 248936
2018-12-28 $8.71 $8.80 $8.46 $8.63 121377
2018-12-27 $8.79 $8.90 $8.46 $8.72 232156
2018-12-26 $8.65 $9.03 $8.50 $8.90 356162
2018-12-24 $8.62 $8.99 $8.56 $8.65 199015
2018-12-21 $9.21 $9.45 $8.65 $8.66 309020
2018-12-20 $9.19 $9.35 $8.99 $9.18 212339
2018-12-19 $9.40 $9.48 $9.19 $9.23 231048
2018-12-18 $9.16 $9.42 $9.12 $9.36 175128
2018-12-17 $9.51 $9.53 $8.99 $9.11 269532
2018-12-14 $9.36 $9.57 $9.17 $9.47 306504
2018-12-13 $9.48 $9.61 $9.34 $9.50 332461
2018-12-12 $9.24 $9.56 $9.19 $9.43 409058
2018-12-11 $9.30 $9.36 $8.95 $9.12 402215
2018-12-10 $9.39 $9.54 $9.04 $9.16 208396
2018-12-07 $9.61 $9.78 $9.37 $9.39 167407
2018-12-06 $9.25 $9.75 $9.11 $9.70 240694
2018-12-04 $9.89 $9.91 $9.45 $9.48 284059
2018-12-03 $9.95 $10.17 $9.62 $9.98 604468
2018-11-30 $9.58 $9.69 $9.32 $9.48 483954
2018-11-29 $9.77 $9.93 $9.55 $9.61 267808
2018-11-28 $9.80 $10.00 $9.57 $9.89 470234
2018-11-27 $9.54 $9.88 $9.41 $9.52 372852
2018-11-26 $10.50 $10.69 $9.33 $9.53 789074
2018-11-23 $10.31 $10.84 $10.30 $10.37 320299
2018-11-21 $11.80 $11.98 $10.08 $10.36 1966664
2018-11-20 $11.08 $11.45 $10.91 $11.21 432117
2018-11-19 $11.53 $11.67 $11.22 $11.31 394246
2018-11-16 $11.65 $11.65 $11.16 $11.45 447332
2018-11-15 $10.94 $11.80 $10.79 $11.71 654580
2018-11-14 $10.75 $11.06 $10.72 $10.91 269651
2018-11-13 $10.36 $10.91 $10.36 $10.76 349263
2018-11-12 $10.41 $10.69 $10.10 $10.27 376171
2018-11-09 $10.18 $10.53 $9.90 $10.46 445850
2018-11-08 $10.69 $10.69 $10.15 $10.20 405064
2018-11-07 $11.00 $11.18 $10.59 $10.80 397395

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank