14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today VNET ranks #12478 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$17.53 (1.92%)

Volume: 731k

Closed: Oct 15, 2021

Hollow Logo Score: -1.626

21Vianet Group Stock Forecast

$17.53 (1.92%)

Volume: 731k

Closed: Oct 15, 2021

Score Hollow Logo -1.626

21Vianet Group Stock Price (Quote) NASDAQ:VNET

$17.53 ( 1.92% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $15.31 $19.89 Friday, 15th Oct 2021 VNET stock ended at $17.53. This is 1.92% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 4.90% from a day low at $16.74 to a day high of $17.56.
90 days $14.11 $22.91
52 weeks $14.11 $44.45

Historical 21Vianet Group prices

Date Open High Low Close Volume
2021-10-15 $17.28 $17.56 $16.74 $17.53 731 462
2021-10-14 $16.93 $17.28 $16.61 $17.20 621 115
2021-10-13 $16.03 $16.95 $16.02 $16.93 532 317
2021-10-12 $16.58 $16.77 $15.80 $15.87 951 217
2021-10-11 $17.66 $17.69 $16.83 $16.86 631 765
2021-10-08 $17.50 $17.77 $17.07 $17.34 564 706
2021-10-07 $17.18 $17.84 $16.89 $17.59 1 056 730
2021-10-06 $15.96 $16.88 $15.94 $16.65 709 814
2021-10-05 $16.16 $16.58 $16.09 $16.28 627 732
2021-10-04 $16.58 $16.60 $15.31 $16.01 1 337 192
2021-10-01 $17.18 $17.18 $16.00 $16.92 886 841
2021-09-30 $16.93 $17.48 $16.79 $17.31 1 189 133
2021-09-29 $16.86 $17.25 $16.62 $16.76 418 831
2021-09-28 $17.77 $17.88 $16.70 $16.96 716 374
2021-09-27 $17.19 $18.14 $16.69 $17.70 925 650
2021-09-24 $17.85 $18.08 $17.31 $17.67 657 657
2021-09-23 $18.46 $18.63 $17.64 $18.11 780 331
2021-09-22 $17.76 $18.89 $17.76 $18.44 1 012 342
2021-09-21 $17.70 $17.92 $17.48 $17.64 780 145
2021-09-20 $18.92 $19.31 $17.15 $17.64 1 201 107
2021-09-17 $19.55 $19.55 $18.66 $19.40 1 078 703
2021-09-16 $19.00 $19.27 $18.51 $19.11 1 710 287
2021-09-15 $19.89 $19.89 $19.01 $19.10 1 212 816
2021-09-14 $20.89 $21.00 $19.88 $20.10 783 901
2021-09-13 $20.88 $21.34 $20.15 $21.04 780 252
2021-09-10 $21.58 $22.34 $21.15 $21.22 627 897
2021-09-09 $20.75 $21.85 $20.00 $21.52 539 517
2021-09-08 $21.95 $22.10 $20.32 $20.97 1 282 663
2021-09-07 $22.00 $22.91 $21.59 $22.23 1 729 692
2021-09-03 $20.58 $21.92 $20.44 $21.80 1 440 162
2021-09-02 $20.80 $21.10 $20.01 $20.52 917 551
2021-09-01 $20.00 $21.21 $19.86 $20.79 2 301 976
2021-08-31 $19.31 $19.91 $18.70 $19.79 1 967 236
2021-08-30 $18.03 $18.97 $17.26 $18.76 1 772 697
2021-08-27 $19.74 $19.80 $17.75 $17.85 3 006 829
2021-08-26 $20.25 $20.99 $19.59 $19.97 1 817 539
2021-08-25 $18.41 $20.43 $17.59 $20.32 2 980 526
2021-08-24 $16.95 $18.45 $16.95 $18.20 1 669 513
2021-08-23 $16.01 $16.49 $15.62 $16.36 1 156 989
2021-08-20 $15.95 $16.82 $15.67 $15.95 1 433 935
2021-08-19 $15.87 $16.37 $15.60 $15.99 1 000 838
2021-08-18 $16.42 $16.73 $15.94 $16.38 2 173 039
2021-08-17 $17.35 $17.76 $16.34 $16.42 2 069 328
2021-08-16 $18.50 $18.61 $17.56 $18.11 971 998
2021-08-13 $19.05 $19.66 $18.78 $18.88 992 168
2021-08-12 $18.31 $19.34 $18.15 $19.05 1 518 561
2021-08-11 $19.13 $19.40 $18.57 $18.79 1 029 973
2021-08-10 $18.52 $18.99 $18.16 $18.91 2 060 165
2021-08-09 $18.11 $19.00 $17.85 $18.48 2 499 559
2021-08-06 $17.93 $18.47 $17.39 $18.08 2 370 648

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 95.000+ 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