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 |
| 2020-12-01 | $28.62 | $28.90 | $27.25 | $27.92 | 2 015 840 |
| 2020-11-30 | $29.90 | $30.40 | $28.02 | $28.34 | 2 937 580 |
| 2020-11-27 | $30.01 | $30.29 | $28.85 | $29.99 | 2 709 504 |
| 2020-11-25 | $30.20 | $31.50 | $27.50 | $29.96 | 8 926 142 |
| 2020-11-24 | $24.86 | $25.38 | $24.06 | $24.89 | 1 488 614 |
| 2020-11-23 | $24.23 | $25.05 | $24.17 | $24.80 | 1 594 083 |
| 2020-11-20 | $23.97 | $25.10 | $23.73 | $24.13 | 1 015 962 |
| 2020-11-19 | $23.00 | $23.89 | $22.27 | $23.82 | 631 821 |
| 2020-11-18 | $23.46 | $23.46 | $22.51 | $22.74 | 651 113 |
| 2020-11-17 | $23.89 | $24.12 | $22.45 | $22.92 | 1 767 494 |
| 2020-11-16 | $24.00 | $24.01 | $23.39 | $23.96 | 1 168 135 |
| 2020-11-13 | $24.11 | $24.63 | $22.80 | $24.50 | 1 650 297 |
| 2020-11-12 | $23.99 | $24.60 | $23.14 | $24.06 | 922 753 |
| 2020-11-11 | $22.92 | $23.60 | $22.39 | $23.51 | 1 235 266 |
| 2020-11-10 | $23.00 | $23.17 | $21.86 | $22.71 | 2 024 707 |
| 2020-11-09 | $26.52 | $26.69 | $22.92 | $23.35 | 4 265 829 |
| 2020-11-06 | $26.47 | $27.05 | $25.21 | $26.50 | 1 364 978 |
| 2020-11-05 | $25.88 | $26.17 | $24.24 | $26.13 | 1 327 816 |
| 2020-11-04 | $24.70 | $25.65 | $24.62 | $25.05 | 1 347 416 |
| 2020-11-03 | $23.40 | $24.20 | $23.25 | $23.97 | 596 755 |
| 2020-11-02 | $23.00 | $23.47 | $22.47 | $23.40 | 565 474 |
| 2020-10-30 | $22.90 | $23.03 | $21.72 | $22.96 | 790 583 |
| 2020-10-29 | $23.02 | $23.65 | $22.80 | $23.14 | 468 997 |
| 2020-10-28 | $22.60 | $23.03 | $21.88 | $22.63 | 1 086 936 |
| 2020-10-27 | $22.91 | $23.78 | $22.55 | $23.33 | 743 238 |
