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 |
| Oct 24, 2023 | $2.76 | $3.02 | $2.76 | $2.99 | 2 529 523 |
| Oct 23, 2023 | $2.83 | $2.84 | $2.71 | $2.74 | 1 253 799 |
| Oct 20, 2023 | $2.82 | $2.88 | $2.75 | $2.78 | 1 935 469 |
| Oct 19, 2023 | $2.82 | $2.90 | $2.82 | $2.82 | 680 890 |
| Oct 18, 2023 | $2.85 | $2.90 | $2.81 | $2.86 | 835 404 |
| Oct 17, 2023 | $2.81 | $2.92 | $2.80 | $2.87 | 609 698 |
| Oct 16, 2023 | $2.74 | $2.86 | $2.71 | $2.83 | 636 184 |
| Oct 13, 2023 | $2.66 | $2.83 | $2.65 | $2.74 | 1 377 365 |
| Oct 12, 2023 | $2.94 | $3.03 | $2.78 | $2.78 | 2 093 719 |
| Oct 11, 2023 | $3.17 | $3.23 | $2.97 | $2.97 | 2 034 634 |
| Oct 10, 2023 | $3.05 | $3.22 | $3.04 | $3.18 | 2 590 107 |
| Oct 09, 2023 | $2.98 | $3.08 | $2.93 | $3.07 | 3 772 294 |
| Oct 06, 2023 | $2.87 | $2.99 | $2.84 | $2.95 | 1 942 907 |
| Oct 05, 2023 | $2.81 | $2.84 | $2.69 | $2.77 | 2 579 006 |
| Oct 04, 2023 | $2.80 | $2.86 | $2.69 | $2.73 | 2 978 297 |
| Oct 03, 2023 | $2.95 | $2.95 | $2.65 | $2.79 | 3 276 825 |
| Oct 02, 2023 | $3.10 | $3.21 | $2.94 | $2.94 | 2 261 101 |
| Sep 29, 2023 | $3.22 | $3.30 | $3.13 | $3.13 | 1 087 104 |
| Sep 28, 2023 | $2.94 | $3.25 | $2.93 | $3.22 | 5 120 181 |
| Sep 27, 2023 | $2.99 | $3.01 | $2.93 | $2.94 | 625 654 |
| Sep 26, 2023 | $3.06 | $3.10 | $2.94 | $2.96 | 763 172 |
| Sep 25, 2023 | $3.14 | $3.15 | $3.09 | $3.12 | 414 138 |
| Sep 22, 2023 | $3.23 | $3.24 | $3.15 | $3.19 | 443 450 |
| Sep 21, 2023 | $3.20 | $3.33 | $3.12 | $3.13 | 929 038 |
| Sep 20, 2023 | $3.09 | $3.30 | $3.09 | $3.22 | 2 711 793 |
