NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.93
+0.0200 (+1.05%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 VNET stock ended at $1.93. This is 1.05% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.94% from a day low at $1.91 to a day high of $1.98. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $4.13 | $4.20 | $4.03 | $4.13 | 2 555 238 |
| Feb 23, 2023 | $4.55 | $4.58 | $4.15 | $4.18 | 2 814 724 |
| Feb 22, 2023 | $4.70 | $4.79 | $4.45 | $4.45 | 1 342 563 |
| Feb 21, 2023 | $4.56 | $4.58 | $4.30 | $4.57 | 3 071 873 |
| Feb 17, 2023 | $4.75 | $4.81 | $4.53 | $4.53 | 1 702 142 |
| Feb 16, 2023 | $4.84 | $4.97 | $4.78 | $4.78 | 1 828 165 |
| Feb 15, 2023 | $5.20 | $5.25 | $4.87 | $4.92 | 3 540 324 |
| Feb 14, 2023 | $5.94 | $5.96 | $4.07 | $5.02 | 15 186 476 |
| Feb 13, 2023 | $6.31 | $6.46 | $6.07 | $6.11 | 1 144 013 |
| Feb 10, 2023 | $6.43 | $6.62 | $6.24 | $6.31 | 1 243 300 |
| Feb 09, 2023 | $6.53 | $6.66 | $6.44 | $6.62 | 1 569 663 |
| Feb 08, 2023 | $6.24 | $6.42 | $6.23 | $6.37 | 927 874 |
| Feb 07, 2023 | $6.13 | $6.63 | $6.05 | $6.28 | 1 824 404 |
| Feb 06, 2023 | $6.03 | $6.22 | $6.01 | $6.13 | 1 155 486 |
| Feb 03, 2023 | $6.37 | $6.41 | $6.18 | $6.21 | 873 857 |
| Feb 02, 2023 | $6.22 | $6.55 | $6.16 | $6.49 | 2 836 788 |
| Feb 01, 2023 | $5.93 | $6.30 | $5.93 | $6.22 | 906 978 |
| Jan 31, 2023 | $6.07 | $6.08 | $5.88 | $5.88 | 1 247 069 |
| Jan 30, 2023 | $6.16 | $6.16 | $5.92 | $6.06 | 1 063 294 |
| Jan 27, 2023 | $6.30 | $6.53 | $6.24 | $6.26 | 987 185 |
| Jan 26, 2023 | $6.20 | $6.32 | $6.10 | $6.30 | 2 771 169 |
| Jan 25, 2023 | $6.20 | $6.23 | $6.06 | $6.09 | 550 687 |
| Jan 24, 2023 | $6.25 | $6.35 | $6.11 | $6.20 | 1 037 955 |
| Jan 23, 2023 | $6.52 | $6.67 | $6.26 | $6.29 | 1 115 927 |
| Jan 20, 2023 | $6.74 | $6.83 | $6.43 | $6.45 | 1 615 093 |
