NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.92
-0.0100 (-0.518%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $2.02 | Friday, 10th May 2024 VNET stock ended at $1.92. This is 0.518% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.85% from a day low at $1.83 to a day high of $1.95. |
| 90 days | $1.42 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2022 | $5.81 | $6.15 | $5.81 | $5.99 | 1 289 017 |
| May 12, 2022 | $5.36 | $5.91 | $5.34 | $5.72 | 1 396 826 |
| May 11, 2022 | $5.66 | $5.77 | $5.22 | $5.44 | 2 254 308 |
| May 10, 2022 | $6.06 | $6.12 | $5.38 | $5.57 | 1 823 599 |
| May 09, 2022 | $5.90 | $5.99 | $5.59 | $5.75 | 1 495 855 |
| May 06, 2022 | $6.59 | $6.72 | $5.92 | $6.20 | 1 659 758 |
| May 05, 2022 | $6.63 | $6.78 | $6.29 | $6.75 | 2 102 082 |
| May 04, 2022 | $6.24 | $6.92 | $6.19 | $6.91 | 2 473 637 |
| May 03, 2022 | $6.24 | $6.56 | $6.13 | $6.50 | 1 391 295 |
| May 02, 2022 | $5.97 | $6.36 | $5.92 | $6.23 | 1 136 301 |
| Apr 29, 2022 | $6.34 | $6.53 | $5.96 | $5.97 | 1 597 028 |
| Apr 28, 2022 | $5.68 | $5.86 | $5.33 | $5.83 | 1 835 629 |
| Apr 27, 2022 | $5.40 | $5.67 | $5.29 | $5.63 | 4 441 358 |
| Apr 26, 2022 | $5.20 | $5.44 | $5.09 | $5.21 | 2 796 946 |
| Apr 25, 2022 | $5.33 | $5.38 | $5.08 | $5.21 | 2 955 068 |
| Apr 22, 2022 | $5.75 | $6.04 | $5.39 | $5.51 | 937 541 |
| Apr 21, 2022 | $5.96 | $6.01 | $5.52 | $5.60 | 2 391 500 |
| Apr 20, 2022 | $6.37 | $6.37 | $5.90 | $5.99 | 1 493 300 |
| Apr 19, 2022 | $6.10 | $6.35 | $5.73 | $6.35 | 1 825 500 |
| Apr 18, 2022 | $6.58 | $6.58 | $6.10 | $6.16 | 2 692 200 |
| Apr 14, 2022 | $6.76 | $6.96 | $6.59 | $6.59 | 2 101 033 |
| Apr 13, 2022 | $6.88 | $7.25 | $6.64 | $6.79 | 3 236 261 |
| Apr 12, 2022 | $6.91 | $7.08 | $6.62 | $6.78 | 2 499 682 |
| Apr 11, 2022 | $6.44 | $7.28 | $6.04 | $7.00 | 10 102 796 |
| Apr 08, 2022 | $5.88 | $5.88 | $5.37 | $5.40 | 1 465 600 |
