GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

21Vianet Group Stock Price (Quote) NASDAQ:VNET

$23.00 ( 4.50% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $19.64 $25.94 Friday, 11th Jun 2021 VNET stock ended at $23.00. This is 4.5% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 7.61% from a day low at $21.82 to a day high of $23.48.
90 days $19.64 $35.18
52 weeks $14.21 $44.45

Historical 21Vianet Group prices

Date Open High Low Close Volume
2021-06-11 $21.83 $23.48 $21.82 $23.00 4 944 585
2021-06-10 $21.25 $22.45 $21.25 $22.01 2 259 322
2021-06-09 $20.75 $21.57 $20.75 $21.21 1 956 356
2021-06-08 $20.20 $20.87 $20.04 $20.54 1 345 330
2021-06-07 $20.23 $20.43 $19.64 $20.19 2 871 387
2021-06-04 $21.00 $21.18 $20.01 $20.40 2 686 179
2021-06-03 $22.00 $22.16 $20.28 $20.59 2 292 231
2021-06-02 $23.02 $23.02 $21.43 $22.24 1 962 882
2021-06-01 $22.90 $23.42 $22.38 $22.47 2 377 430
2021-05-28 $22.84 $23.22 $22.21 $22.32 1 632 715
2021-05-27 $21.83 $23.60 $21.39 $22.47 3 028 079
2021-05-26 $22.66 $25.81 $21.50 $22.08 6 174 954
2021-05-25 $21.48 $21.62 $20.80 $21.22 2 927 572
2021-05-24 $21.48 $21.71 $20.72 $20.94 1 824 793
2021-05-21 $22.70 $23.13 $20.69 $21.35 3 385 139
2021-05-20 $24.62 $24.85 $22.18 $22.48 2 447 759
2021-05-19 $24.22 $25.17 $23.84 $24.87 1 252 773
2021-05-18 $25.12 $25.81 $24.41 $24.88 2 711 755
2021-05-17 $25.88 $25.88 $24.39 $24.80 1 867 476
2021-05-14 $23.61 $25.94 $23.15 $25.77 1 583 420
2021-05-13 $24.78 $25.69 $22.93 $22.95 1 316 215
2021-05-12 $24.55 $25.15 $24.35 $24.53 1 145 232
2021-05-11 $23.22 $24.60 $22.97 $24.55 1 332 533
2021-05-10 $25.48 $25.78 $24.09 $24.35 2 386 159
2021-05-07 $25.04 $26.19 $23.94 $25.70 2 060 604
2021-05-06 $25.67 $25.85 $24.37 $24.79 1 234 002
2021-05-05 $26.07 $26.80 $25.60 $26.17 2 715 648
2021-05-04 $25.29 $25.99 $24.81 $25.72 2 511 393
2021-05-03 $28.19 $28.23 $25.81 $25.95 3 112 813
2021-04-30 $29.14 $30.00 $27.54 $27.91 1 727 082
2021-04-29 $29.46 $30.39 $27.29 $27.69 1 081 117
2021-04-28 $30.60 $30.60 $29.81 $29.82 673 029
2021-04-27 $30.42 $30.76 $29.94 $30.41 449 564
2021-04-26 $29.39 $30.66 $29.23 $30.21 977 977
2021-04-23 $28.60 $30.00 $28.60 $29.39 792 302
2021-04-22 $28.61 $29.69 $28.50 $28.58 1 434 932
2021-04-21 $27.39 $28.83 $27.11 $28.40 987 990
2021-04-20 $27.98 $28.39 $26.81 $27.36 1 243 938
2021-04-19 $27.88 $28.95 $27.53 $27.93 1 478 216
2021-04-16 $27.81 $28.36 $27.38 $27.91 1 114 507
2021-04-15 $29.35 $29.35 $27.78 $28.52 1 279 375
2021-04-14 $30.15 $30.47 $28.75 $28.81 1 002 800
2021-04-13 $29.88 $30.66 $29.71 $30.03 1 010 173
2021-04-12 $30.67 $30.67 $29.01 $29.81 1 745 974
2021-04-09 $30.52 $30.98 $29.35 $30.67 1 348 236
2021-04-08 $32.74 $34.00 $30.94 $31.23 1 954 733
2021-04-07 $33.64 $34.00 $31.94 $32.17 974 654
2021-04-06 $33.70 $34.88 $33.14 $34.16 855 557
2021-04-05 $34.12 $34.41 $32.89 $33.89 1 801 871
2021-04-01 $33.52 $34.20 $33.13 $33.54 1 896 186

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