NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.72
+0.140 (+8.86%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Monday, 29th Apr 2024 VNET stock ended at $1.72. This is 8.86% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 13.29% from a day low at $1.58 to a day high of $1.79. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $2.86 | $3.02 | $2.86 | $2.99 | 696 360 |
| Apr 26, 2023 | $2.81 | $2.93 | $2.81 | $2.86 | 1 649 169 |
| Apr 25, 2023 | $2.88 | $2.95 | $2.75 | $2.76 | 2 489 967 |
| Apr 24, 2023 | $3.01 | $3.23 | $2.86 | $2.89 | 3 415 489 |
| Apr 21, 2023 | $3.03 | $3.05 | $2.95 | $2.98 | 910 832 |
| Apr 20, 2023 | $3.01 | $3.09 | $3.01 | $3.08 | 731 951 |
| Apr 19, 2023 | $3.03 | $3.08 | $3.00 | $3.06 | 833 709 |
| Apr 18, 2023 | $3.23 | $3.24 | $3.05 | $3.09 | 1 161 464 |
| Apr 17, 2023 | $3.20 | $3.22 | $3.10 | $3.20 | 981 629 |
| Apr 14, 2023 | $3.22 | $3.23 | $3.09 | $3.14 | 1 024 918 |
| Apr 13, 2023 | $3.43 | $3.46 | $3.19 | $3.19 | 791 537 |
| Apr 12, 2023 | $3.47 | $3.48 | $3.36 | $3.38 | 1 470 053 |
| Apr 11, 2023 | $3.47 | $3.63 | $3.40 | $3.42 | 1 074 318 |
| Apr 10, 2023 | $3.69 | $3.69 | $3.34 | $3.41 | 1 329 119 |
| Apr 06, 2023 | $3.76 | $3.80 | $3.61 | $3.76 | 923 511 |
| Apr 05, 2023 | $3.80 | $3.91 | $3.54 | $3.68 | 2 893 626 |
| Apr 04, 2023 | $4.08 | $4.19 | $3.86 | $3.88 | 3 868 234 |
| Apr 03, 2023 | $3.74 | $4.19 | $3.64 | $4.14 | 15 746 938 |
| Mar 31, 2023 | $3.00 | $3.29 | $2.90 | $3.24 | 7 950 622 |
| Mar 30, 2023 | $3.03 | $3.14 | $2.94 | $3.00 | 4 143 908 |
| Mar 29, 2023 | $3.17 | $3.18 | $3.02 | $3.03 | 1 846 932 |
| Mar 28, 2023 | $3.30 | $3.30 | $3.17 | $3.20 | 1 322 033 |
| Mar 27, 2023 | $3.25 | $3.37 | $3.13 | $3.29 | 1 688 438 |
