NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.66
+0.0800 (+5.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Thursday, 25th Apr 2024 VNET stock ended at $1.66. This is 5.06% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.39% from a day low at $1.54 to a day high of $1.70. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $2.75 | $2.89 | $2.75 | $2.87 | 1 919 392 |
| Jun 01, 2023 | $2.63 | $2.74 | $2.57 | $2.69 | 488 351 |
| May 31, 2023 | $2.63 | $2.61 | $2.55 | $2.57 | 463 117 |
| May 30, 2023 | $2.65 | $2.76 | $2.59 | $2.60 | 756 413 |
| May 26, 2023 | $2.62 | $2.75 | $2.58 | $2.64 | 992 838 |
| May 25, 2023 | $2.83 | $2.84 | $2.53 | $2.54 | 1 290 051 |
| May 24, 2023 | $2.74 | $2.75 | $2.61 | $2.69 | 1 467 170 |
| May 23, 2023 | $2.76 | $2.83 | $2.73 | $2.76 | 1 080 061 |
| May 22, 2023 | $2.73 | $2.84 | $2.71 | $2.82 | 724 074 |
| May 19, 2023 | $2.74 | $2.77 | $2.68 | $2.69 | 581 715 |
| May 18, 2023 | $2.94 | $2.94 | $2.65 | $2.73 | 1 500 722 |
| May 17, 2023 | $2.91 | $2.98 | $2.85 | $2.95 | 1 271 040 |
| May 16, 2023 | $2.97 | $3.05 | $2.91 | $2.99 | 1 121 535 |
| May 15, 2023 | $3.05 | $3.06 | $2.95 | $3.02 | 944 852 |
| May 12, 2023 | $3.07 | $3.07 | $2.95 | $3.03 | 962 206 |
| May 11, 2023 | $3.01 | $3.15 | $3.00 | $3.13 | 717 280 |
| May 10, 2023 | $3.09 | $3.18 | $2.97 | $3.01 | 1 531 820 |
| May 09, 2023 | $2.96 | $3.18 | $2.94 | $3.12 | 1 452 946 |
| May 08, 2023 | $2.99 | $3.00 | $2.90 | $2.99 | 494 790 |
| May 05, 2023 | $2.96 | $3.05 | $2.94 | $3.00 | 687 830 |
| May 04, 2023 | $2.82 | $2.97 | $2.78 | $2.97 | 1 104 642 |
| May 03, 2023 | $2.88 | $2.90 | $2.76 | $2.80 | 1 843 185 |
| May 02, 2023 | $2.91 | $2.93 | $2.80 | $2.90 | 1 424 254 |
| May 01, 2023 | $2.94 | $2.97 | $2.87 | $2.92 | 537 954 |
| Apr 28, 2023 | $2.95 | $3.01 | $2.89 | $2.94 | 590 821 |
