NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.49
+0.0200 (+1.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.99 | Friday, 19th Apr 2024 VNET stock ended at $1.49. This is 1.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $1.46 to a day high of $1.52. |
| 90 days | $1.39 | $2.15 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $30.42 | $30.76 | $29.94 | $30.41 | 449 564 |
| 2021-04-26 | $29.39 | $30.66 | $29.23 | $30.21 | 977 977 |
| 2021-04-23 | $28.60 | $30.00 | $28.60 | $29.39 | 792 302 |
| 2021-04-22 | $28.61 | $29.69 | $28.50 | $28.58 | 1 434 932 |
| 2021-04-21 | $27.39 | $28.83 | $27.11 | $28.40 | 987 990 |
| 2021-04-20 | $27.98 | $28.39 | $26.81 | $27.36 | 1 243 938 |
| 2021-04-19 | $27.88 | $28.95 | $27.53 | $27.93 | 1 478 216 |
| 2021-04-16 | $27.81 | $28.36 | $27.38 | $27.91 | 1 114 507 |
| 2021-04-15 | $29.35 | $29.35 | $27.78 | $28.52 | 1 279 375 |
| 2021-04-14 | $30.15 | $30.47 | $28.75 | $28.81 | 1 002 800 |
| 2021-04-13 | $29.88 | $30.66 | $29.71 | $30.03 | 1 010 173 |
| 2021-04-12 | $30.67 | $30.67 | $29.01 | $29.81 | 1 745 974 |
| 2021-04-09 | $30.52 | $30.98 | $29.35 | $30.67 | 1 348 236 |
| 2021-04-08 | $32.74 | $34.00 | $30.94 | $31.23 | 1 954 733 |
| 2021-04-07 | $33.64 | $34.00 | $31.94 | $32.17 | 974 654 |
| 2021-04-06 | $33.70 | $34.88 | $33.14 | $34.16 | 855 557 |
| 2021-04-05 | $34.12 | $34.41 | $32.89 | $33.89 | 1 801 871 |
| 2021-04-01 | $33.52 | $34.20 | $33.13 | $33.54 | 1 896 186 |
| 2021-03-31 | $32.08 | $33.30 | $32.04 | $32.30 | 1 930 078 |
| 2021-03-30 | $30.38 | $32.61 | $29.90 | $31.72 | 1 491 145 |
| 2021-03-29 | $32.00 | $32.81 | $30.35 | $30.48 | 1 569 716 |
| 2021-03-26 | $30.79 | $32.31 | $30.46 | $31.79 | 3 727 270 |
| 2021-03-25 | $28.22 | $34.00 | $27.58 | $31.29 | 7 737 184 |
| 2021-03-24 | $33.38 | $33.64 | $27.63 | $28.08 | 8 890 658 |
| 2021-03-23 | $33.05 | $34.18 | $31.87 | $34.10 | 2 164 412 |
