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 |
| 2024-01-02 | $2.88 | $2.88 | $2.68 | $2.70 | 2 419 562 |
| 2023-12-29 | $2.84 | $2.93 | $2.82 | $2.87 | 2 201 732 |
| 2023-12-28 | $2.89 | $3.00 | $2.80 | $2.82 | 2 131 922 |
| 2023-12-27 | $2.80 | $2.92 | $2.77 | $2.82 | 2 805 002 |
| 2023-12-26 | $2.89 | $2.92 | $2.76 | $2.77 | 1 142 199 |
| 2023-12-22 | $2.91 | $2.98 | $2.87 | $2.87 | 2 546 681 |
| 2023-12-21 | $3.11 | $3.11 | $2.94 | $3.01 | 3 604 966 |
| 2023-12-20 | $3.13 | $3.15 | $3.00 | $3.01 | 1 720 654 |
| 2023-12-19 | $3.01 | $3.22 | $2.92 | $3.10 | 5 751 107 |
| 2023-12-18 | $2.89 | $3.01 | $2.85 | $3.01 | 4 628 700 |
| 2023-12-15 | $2.93 | $3.10 | $2.88 | $2.88 | 1 209 051 |
| 2023-12-14 | $2.98 | $3.10 | $2.93 | $2.94 | 1 563 975 |
| 2023-12-13 | $2.90 | $3.00 | $2.81 | $3.00 | 1 232 369 |
| 2023-12-12 | $3.00 | $3.00 | $2.80 | $2.87 | 713 612 |
| 2023-12-11 | $3.05 | $3.05 | $2.87 | $2.95 | 2 517 324 |
| 2023-12-08 | $2.99 | $3.09 | $2.99 | $3.06 | 1 250 725 |
| 2023-12-07 | $3.00 | $3.02 | $2.92 | $2.97 | 1 155 998 |
| 2023-12-06 | $2.89 | $3.00 | $2.84 | $2.96 | 1 298 718 |
| 2023-12-05 | $2.73 | $2.87 | $2.71 | $2.83 | 3 405 447 |
| 2023-12-04 | $2.70 | $2.75 | $2.68 | $2.71 | 1 136 291 |
| 2023-12-01 | $2.80 | $2.80 | $2.66 | $2.69 | 1 975 838 |
| 2023-11-30 | $2.87 | $2.91 | $2.80 | $2.80 | 728 803 |
| 2023-11-29 | $2.87 | $2.91 | $2.84 | $2.86 | 1 106 250 |
| 2023-11-28 | $2.91 | $2.91 | $2.84 | $2.84 | 943 975 |
| 2023-11-27 | $2.80 | $2.89 | $2.77 | $2.83 | 1 425 572 |
