NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.58
+0.100 (+6.76%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.93 | Wednesday, 24th Apr 2024 VNET stock ended at $1.58. This is 6.76% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.43% from a day low at $1.48 to a day high of $1.59. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $28.22 | $34.00 | $27.58 | $31.29 | 7 737 184 |
| Mar 24, 2021 | $33.38 | $33.64 | $27.63 | $28.08 | 8 890 658 |
| Mar 23, 2021 | $33.05 | $34.18 | $31.87 | $34.10 | 2 164 412 |
| Mar 22, 2021 | $33.69 | $34.07 | $32.57 | $33.00 | 719 497 |
| Mar 19, 2021 | $33.83 | $34.01 | $32.27 | $32.54 | 1 429 398 |
| Mar 18, 2021 | $33.52 | $34.52 | $33.42 | $33.70 | 1 541 225 |
| Mar 17, 2021 | $33.20 | $34.34 | $32.30 | $34.07 | 1 153 287 |
| Mar 16, 2021 | $33.80 | $35.18 | $33.45 | $33.84 | 1 065 825 |
| Mar 15, 2021 | $34.08 | $34.50 | $33.55 | $34.39 | 983 875 |
| Mar 12, 2021 | $34.32 | $34.59 | $33.22 | $33.79 | 1 504 475 |
| Mar 11, 2021 | $33.75 | $36.00 | $33.70 | $35.52 | 3 296 053 |
| Mar 10, 2021 | $33.85 | $34.90 | $33.31 | $33.52 | 3 212 880 |
| Mar 09, 2021 | $30.58 | $34.01 | $30.58 | $33.85 | 2 966 696 |
| Mar 08, 2021 | $32.31 | $33.17 | $30.43 | $30.77 | 3 316 538 |
| Mar 05, 2021 | $33.05 | $33.79 | $30.54 | $33.33 | 2 758 850 |
| Mar 04, 2021 | $34.31 | $34.93 | $32.25 | $32.76 | 3 897 051 |
| Mar 03, 2021 | $37.40 | $37.40 | $34.76 | $34.83 | 1 964 719 |
| Mar 02, 2021 | $38.73 | $40.00 | $37.38 | $37.42 | 1 400 550 |
| Mar 01, 2021 | $37.08 | $39.69 | $37.08 | $38.72 | 1 623 234 |
| Feb 26, 2021 | $36.78 | $38.26 | $35.90 | $36.44 | 11 077 653 |
| Feb 25, 2021 | $38.31 | $39.00 | $36.21 | $36.83 | 1 218 171 |
| Feb 24, 2021 | $39.00 | $39.09 | $36.91 | $38.30 | 1 438 449 |
| Feb 23, 2021 | $36.99 | $39.10 | $35.93 | $38.68 | 3 311 293 |
| Feb 22, 2021 | $38.20 | $38.48 | $36.00 | $37.76 | 4 123 790 |
| Feb 19, 2021 | $40.40 | $41.13 | $39.61 | $39.81 | 1 627 449 |
