14-day Premium Trial Subscription Sign Up For FreeGet Free

$9.24 (2.78%)

Volume: 2M

Closed: Jan 14, 2022

Hollow Logo Score: 1.726

21Vianet Group Stock Forecast

$9.24 (2.78%)

Volume: 2M

Closed: Jan 14, 2022

Score Hollow Logo 1.726

21Vianet Group Stock Price (Quote) NASDAQ:VNET

$9.24 ( 2.78% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $7.28 $9.75 Friday, 14th Jan 2022 VNET stock ended at $9.24. This is 2.78% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 4.92% from a day low at $8.95 to a day high of $9.39.
90 days $7.28 $19.66
52 weeks $7.28 $44.45

Historical 21Vianet Group prices

Date Open High Low Close Volume
2022-01-14 $8.96 $9.39 $8.95 $9.24 2 336 858
2022-01-13 $9.20 $9.59 $8.95 $8.99 3 310 157
2022-01-12 $9.51 $9.74 $9.17 $9.28 5 138 257
2022-01-11 $9.11 $9.75 $8.98 $9.19 2 801 003
2022-01-10 $8.84 $9.20 $8.50 $9.18 1 352 217
2022-01-07 $8.48 $9.15 $8.38 $8.74 1 726 663
2022-01-06 $8.39 $8.62 $7.73 $8.37 1 698 000
2022-01-05 $8.47 $8.68 $8.08 $8.24 1 599 247
2022-01-04 $8.96 $9.08 $8.19 $8.37 1 726 217
2022-01-03 $9.15 $9.27 $8.71 $9.01 1 315 026
2021-12-31 $8.84 $9.26 $8.82 $9.03 1 337 288
2021-12-30 $8.03 $9.28 $7.91 $8.98 2 178 438
2021-12-29 $8.60 $8.73 $7.90 $8.06 2 256 571
2021-12-28 $8.77 $9.10 $8.70 $8.71 1 250 299
2021-12-27 $9.27 $9.27 $8.74 $8.83 913 983
2021-12-23 $8.98 $9.40 $8.73 $9.15 2 624 596
2021-12-22 $9.17 $9.39 $8.85 $9.09 862 980
2021-12-21 $8.53 $9.55 $8.48 $9.34 2 128 479
2021-12-20 $8.50 $8.68 $8.01 $8.19 1 380 865
2021-12-17 $8.05 $8.96 $7.93 $8.94 2 086 369
2021-12-16 $8.25 $8.69 $7.28 $8.49 3 115 781
2021-12-15 $8.27 $8.27 $7.77 $8.14 2 801 080
2021-12-14 $8.05 $8.39 $7.56 $8.21 2 873 319
2021-12-13 $8.56 $8.71 $8.13 $8.21 2 063 057
2021-12-10 $9.14 $9.14 $8.15 $8.51 2 251 038
2021-12-09 $9.17 $9.46 $8.80 $9.15 2 381 158
2021-12-08 $8.65 $9.21 $8.24 $9.14 3 230 814
2021-12-07 $8.13 $8.91 $8.06 $8.70 4 653 419
2021-12-06 $8.25 $8.25 $7.61 $7.83 3 683 600
2021-12-03 $9.52 $9.66 $7.96 $8.00 2 013 536
2021-12-02 $9.80 $9.98 $9.26 $9.68 2 326 294
2021-12-01 $10.00 $10.33 $9.56 $9.68 2 568 980
2021-11-30 $10.51 $10.75 $9.54 $9.72 4 697 915
2021-11-29 $11.31 $11.40 $10.33 $10.48 2 953 886
2021-11-26 $11.30 $11.48 $10.51 $11.07 1 749 566
2021-11-24 $12.05 $12.17 $11.32 $11.70 2 789 556
2021-11-23 $13.64 $14.10 $11.84 $11.99 2 722 400
2021-11-22 $13.69 $13.87 $13.04 $13.66 1 848 776
2021-11-19 $13.80 $14.03 $11.75 $12.97 4 053 519
2021-11-18 $16.03 $16.25 $15.15 $15.18 1 132 405
2021-11-17 $17.23 $17.26 $16.16 $16.35 905 955
2021-11-16 $17.71 $17.74 $17.05 $17.22 818 688
2021-11-15 $17.99 $18.16 $17.49 $17.49 713 789
2021-11-12 $17.26 $18.13 $17.23 $17.94 1 404 460
2021-11-11 $16.83 $17.58 $16.67 $17.31 945 945
2021-11-10 $16.73 $17.50 $16.25 $16.37 656 052
2021-11-09 $16.85 $17.15 $16.61 $16.64 323 703
2021-11-08 $16.99 $17.29 $16.75 $16.86 637 770
2021-11-05 $16.32 $16.36 $16.03 $16.25 523 034
2021-11-04 $17.18 $17.33 $16.28 $16.30 418 367

About 21Vianet Group

21Vianet Group, Inc. provides carrier-neutral Internet data center services to Internet companies, government entities, blue-chip enterprises, and small-to mid-sized enterprises in the People’s Republic of China. It offers hosting and related services to house servers and networking equipment in its data centers, and connects them through a data transmission network; and other hosting related value-added services. Its hosting and related service... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT