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 |
| Apr 07, 2022 | $6.39 | $6.39 | $5.46 | $5.96 | 4 375 800 |
| Apr 06, 2022 | $6.46 | $6.52 | $6.09 | $6.40 | 4 524 300 |
| Apr 05, 2022 | $6.83 | $6.95 | $6.51 | $6.59 | 3 161 700 |
| Apr 04, 2022 | $6.40 | $6.99 | $6.38 | $6.99 | 7 165 900 |
| Apr 01, 2022 | $6.44 | $6.57 | $5.86 | $6.17 | 4 102 720 |
| Mar 31, 2022 | $6.80 | $6.80 | $5.81 | $5.84 | 3 294 576 |
| Mar 30, 2022 | $7.22 | $7.60 | $7.07 | $7.11 | 1 430 719 |
| Mar 29, 2022 | $7.27 | $7.55 | $7.06 | $7.28 | 1 680 300 |
| Mar 28, 2022 | $7.00 | $7.41 | $6.77 | $6.93 | 4 166 000 |
| Mar 25, 2022 | $6.90 | $7.10 | $6.77 | $6.93 | 2 459 400 |
| Mar 24, 2022 | $7.30 | $7.38 | $6.63 | $7.33 | 6 018 900 |
| Mar 23, 2022 | $6.91 | $7.94 | $6.75 | $7.33 | 5 292 300 |
| Mar 22, 2022 | $6.71 | $7.28 | $6.51 | $6.93 | 3 762 399 |
| Mar 21, 2022 | $6.33 | $6.56 | $6.14 | $6.24 | 2 278 769 |
| Mar 18, 2022 | $6.49 | $7.09 | $6.36 | $6.48 | 5 925 840 |
| Mar 17, 2022 | $6.38 | $6.74 | $6.10 | $6.37 | 6 825 101 |
| Mar 16, 2022 | $4.76 | $7.14 | $4.73 | $7.00 | 12 649 723 |
| Mar 15, 2022 | $3.52 | $3.95 | $3.51 | $3.82 | 6 413 439 |
| Mar 14, 2022 | $4.25 | $4.29 | $3.62 | $3.65 | 6 625 157 |
| Mar 11, 2022 | $5.74 | $5.74 | $4.67 | $4.76 | 5 779 843 |
| Mar 10, 2022 | $6.29 | $6.38 | $5.44 | $5.51 | 3 081 227 |
| Mar 09, 2022 | $6.60 | $6.93 | $6.46 | $6.78 | 1 506 899 |
| Mar 08, 2022 | $6.14 | $6.62 | $6.03 | $6.37 | 2 076 202 |
| Mar 07, 2022 | $6.25 | $6.41 | $6.03 | $6.15 | 2 858 636 |
| Mar 04, 2022 | $6.75 | $6.77 | $6.17 | $6.41 | 4 859 525 |
