NASDAQ:VNET
$3.24
(
8.00%
)
Friday, 31st Mar 2023
21Vianet Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.90 | $4.19 | Friday, 31st Mar 2023 VNET stock ended at $3.24. This is 8% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 13.45% from a day low at $2.90 to a day high of $3.29. |
| 90 days | $2.90 | $6.83 | |
| 52 weeks | $2.90 | $7.28 |
Historical 21Vianet Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $3.00 | $3.29 | $2.90 | $3.24 | 7 950 622 |
| 2023-03-30 | $3.03 | $3.14 | $2.94 | $3.00 | 4 143 908 |
| 2023-03-29 | $3.17 | $3.18 | $3.02 | $3.03 | 1 846 932 |
| 2023-03-28 | $3.30 | $3.30 | $3.17 | $3.20 | 1 322 033 |
| 2023-03-27 | $3.25 | $3.37 | $3.13 | $3.29 | 1 688 438 |
| 2023-03-24 | $3.46 | $3.50 | $3.11 | $3.18 | 3 022 155 |
| 2023-03-23 | $3.09 | $3.72 | $3.09 | $3.47 | 3 580 039 |
| 2023-03-22 | $3.44 | $3.60 | $2.95 | $2.98 | 3 444 866 |
| 2023-03-21 | $3.13 | $3.37 | $3.11 | $3.37 | 1 332 145 |
| 2023-03-20 | $3.24 | $3.30 | $3.06 | $3.07 | 1 873 676 |
| 2023-03-17 | $3.15 | $3.38 | $3.08 | $3.24 | 2 292 711 |
| 2023-03-16 | $3.10 | $3.14 | $2.92 | $3.07 | 2 108 004 |
| 2023-03-15 | $2.96 | $3.17 | $2.90 | $3.15 | 2 616 451 |
| 2023-03-14 | $2.99 | $3.11 | $2.90 | $2.98 | 2 150 786 |
| 2023-03-13 | $3.29 | $3.29 | $3.00 | $3.02 | 3 705 097 |
| 2023-03-10 | $3.58 | $3.60 | $3.17 | $3.27 | 3 744 303 |
| 2023-03-09 | $3.79 | $3.80 | $3.56 | $3.58 | 1 549 277 |
| 2023-03-08 | $3.80 | $3.86 | $3.71 | $3.85 | 924 254 |
| 2023-03-07 | $3.98 | $4.03 | $3.76 | $3.84 | 1 667 551 |
| 2023-03-06 | $4.07 | $4.17 | $3.95 | $4.00 | 1 332 882 |
| 2023-03-03 | $4.10 | $4.16 | $3.98 | $4.10 | 3 329 974 |
| 2023-03-02 | $3.90 | $4.05 | $3.84 | $3.92 | 884 957 |
| 2023-03-01 | $4.17 | $4.19 | $3.93 | $3.95 | 1 630 421 |
| 2023-02-28 | $4.10 | $4.12 | $3.93 | $3.97 | 2 224 251 |
| 2023-02-27 | $4.23 | $4.23 | $4.05 | $4.09 | 1 636 360 |
| 2023-02-24 | $4.13 | $4.20 | $4.03 | $4.13 | 2 555 238 |
| 2023-02-23 | $4.55 | $4.58 | $4.15 | $4.18 | 2 814 724 |
| 2023-02-22 | $4.70 | $4.79 | $4.45 | $4.45 | 1 342 563 |
| 2023-02-21 | $4.56 | $4.58 | $4.30 | $4.57 | 3 071 873 |
| 2023-02-17 | $4.75 | $4.81 | $4.53 | $4.53 | 1 702 142 |
| 2023-02-16 | $4.84 | $4.97 | $4.78 | $4.78 | 1 828 165 |
| 2023-02-15 | $5.20 | $5.25 | $4.87 | $4.92 | 3 540 324 |
| 2023-02-14 | $5.94 | $5.96 | $4.07 | $5.02 | 15 186 476 |
| 2023-02-13 | $6.31 | $6.46 | $6.07 | $6.11 | 1 144 013 |
| 2023-02-10 | $6.43 | $6.62 | $6.24 | $6.31 | 1 243 300 |
| 2023-02-09 | $6.53 | $6.66 | $6.44 | $6.62 | 1 569 663 |
| 2023-02-08 | $6.24 | $6.42 | $6.23 | $6.37 | 927 874 |
| 2023-02-07 | $6.13 | $6.63 | $6.05 | $6.28 | 1 824 404 |
| 2023-02-06 | $6.03 | $6.22 | $6.01 | $6.13 | 1 155 486 |
| 2023-02-03 | $6.37 | $6.41 | $6.18 | $6.21 | 873 857 |
| 2023-02-02 | $6.22 | $6.55 | $6.16 | $6.49 | 2 836 788 |
| 2023-02-01 | $5.93 | $6.30 | $5.93 | $6.22 | 906 978 |
| 2023-01-31 | $6.07 | $6.08 | $5.88 | $5.88 | 1 247 069 |
| 2023-01-30 | $6.16 | $6.16 | $5.92 | $6.06 | 1 063 294 |
| 2023-01-27 | $6.30 | $6.53 | $6.24 | $6.26 | 987 185 |
| 2023-01-26 | $6.20 | $6.32 | $6.10 | $6.30 | 2 771 169 |
| 2023-01-25 | $6.20 | $6.23 | $6.06 | $6.09 | 550 687 |
| 2023-01-24 | $6.25 | $6.35 | $6.11 | $6.20 | 1 037 955 |
| 2023-01-23 | $6.52 | $6.67 | $6.26 | $6.29 | 1 115 927 |
| 2023-01-20 | $6.74 | $6.83 | $6.43 | $6.45 | 1 615 093 |
About 21Vianet Group
VNET Group, Inc., an investment holding company, provides hosting and related services in China. It offers managed hosting services consisting of managed retail services, such as colocation services that dedicate data center space to house customers' servers and networking equipment, as well as allow customers to lease partial or entire cabinets for their servers; server administration services; interconnectivity services that allow customers to ... VNET Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
