NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.47
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.99 | Thursday, 18th Apr 2024 VNET stock ended at $1.47. During the day the stock fluctuated 6.69% from a day low at $1.42 to a day high of $1.52. |
| 90 days | $1.39 | $2.34 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $33.42 | $34.98 | $32.75 | $34.04 | 2 490 035 |
| 2021-01-05 | $33.78 | $34.94 | $33.19 | $34.28 | 1 769 334 |
| 2021-01-04 | $35.00 | $35.76 | $32.09 | $33.88 | 3 028 654 |
| 2020-12-31 | $35.00 | $35.50 | $34.00 | $34.69 | 1 132 582 |
| 2020-12-30 | $33.45 | $35.00 | $33.00 | $34.86 | 2 009 564 |
| 2020-12-29 | $32.42 | $33.48 | $32.11 | $33.24 | 797 802 |
| 2020-12-28 | $32.36 | $33.29 | $32.13 | $32.28 | 1 167 388 |
| 2020-12-24 | $32.19 | $32.98 | $31.64 | $32.36 | 577 270 |
| 2020-12-23 | $33.20 | $33.64 | $32.12 | $32.61 | 1 226 087 |
| 2020-12-22 | $32.90 | $34.47 | $32.51 | $33.19 | 2 565 343 |
| 2020-12-21 | $31.44 | $32.17 | $30.67 | $32.09 | 2 456 212 |
| 2020-12-18 | $31.00 | $33.04 | $30.30 | $32.00 | 3 638 219 |
| 2020-12-17 | $28.50 | $31.25 | $28.50 | $30.89 | 2 899 532 |
| 2020-12-16 | $30.40 | $30.50 | $27.53 | $27.69 | 1 598 957 |
| 2020-12-15 | $29.91 | $30.29 | $28.09 | $28.65 | 966 232 |
| 2020-12-14 | $29.68 | $30.40 | $28.62 | $29.90 | 2 670 931 |
| 2020-12-11 | $29.28 | $29.28 | $28.00 | $28.62 | 775 363 |
| 2020-12-10 | $27.84 | $29.29 | $27.73 | $28.67 | 671 935 |
| 2020-12-09 | $29.35 | $30.08 | $28.12 | $28.27 | 1 127 247 |
| 2020-12-08 | $27.70 | $29.40 | $27.59 | $28.88 | 1 176 755 |
| 2020-12-07 | $27.76 | $28.96 | $27.34 | $27.53 | 1 826 503 |
| 2020-12-04 | $28.00 | $28.47 | $27.49 | $28.04 | 1 356 840 |
| 2020-12-03 | $27.73 | $28.95 | $27.41 | $27.85 | 2 031 465 |
| 2020-12-02 | $28.00 | $28.00 | $26.91 | $27.76 | 1 999 197 |
| 2020-12-01 | $28.62 | $28.90 | $27.25 | $27.92 | 2 015 840 |
