NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.66
+0.0800 (+5.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Thursday, 25th Apr 2024 VNET stock ended at $1.66. This is 5.06% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.39% from a day low at $1.54 to a day high of $1.70. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.54 | $1.70 | $1.54 | $1.66 | 997 884 |
| Apr 24, 2024 | $1.48 | $1.59 | $1.48 | $1.58 | 537 247 |
| Apr 23, 2024 | $1.45 | $1.49 | $1.43 | $1.48 | 364 609 |
| Apr 22, 2024 | $1.51 | $1.51 | $1.44 | $1.47 | 846 694 |
| Apr 19, 2024 | $1.46 | $1.52 | $1.46 | $1.49 | 720 561 |
| Apr 18, 2024 | $1.48 | $1.52 | $1.42 | $1.47 | 471 033 |
| Apr 17, 2024 | $1.50 | $1.52 | $1.45 | $1.47 | 1 264 702 |
| Apr 16, 2024 | $1.55 | $1.60 | $1.46 | $1.50 | 1 105 277 |
| Apr 15, 2024 | $1.61 | $1.66 | $1.56 | $1.58 | 539 925 |
| Apr 12, 2024 | $1.73 | $1.73 | $1.61 | $1.61 | 1 144 250 |
| Apr 11, 2024 | $1.81 | $1.87 | $1.73 | $1.74 | 748 599 |
| Apr 10, 2024 | $1.83 | $1.84 | $1.76 | $1.81 | 1 304 552 |
| Apr 09, 2024 | $1.80 | $1.90 | $1.79 | $1.86 | 716 752 |
| Apr 08, 2024 | $1.80 | $1.83 | $1.77 | $1.80 | 280 578 |
| Apr 05, 2024 | $1.81 | $1.81 | $1.76 | $1.76 | 456 714 |
| Apr 04, 2024 | $1.89 | $1.90 | $1.79 | $1.82 | 998 156 |
| Apr 03, 2024 | $1.80 | $1.89 | $1.79 | $1.89 | 775 124 |
| Apr 02, 2024 | $1.63 | $1.83 | $1.59 | $1.81 | 1 089 026 |
| Apr 01, 2024 | $1.55 | $1.74 | $1.54 | $1.65 | 1 042 719 |
| Mar 28, 2024 | $1.64 | $1.70 | $1.54 | $1.55 | 1 720 474 |
| Mar 27, 2024 | $1.63 | $1.75 | $1.58 | $1.70 | 1 075 727 |
| Mar 26, 2024 | $1.85 | $1.85 | $1.62 | $1.63 | 1 667 467 |
| Mar 25, 2024 | $1.93 | $1.93 | $1.80 | $1.80 | 855 443 |
| Mar 22, 2024 | $1.88 | $1.90 | $1.81 | $1.89 | 1 266 780 |
| Mar 21, 2024 | $1.94 | $1.99 | $1.87 | $1.90 | 1 201 327 |
