NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.93
-0.0500 (-2.53%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $2.02 | Thursday, 9th May 2024 VNET stock ended at $1.93. This is 2.53% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.53% from a day low at $1.87 to a day high of $1.99. |
| 90 days | $1.42 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2022 | $7.65 | $7.73 | $7.11 | $7.15 | 1 709 393 |
| Mar 01, 2022 | $7.80 | $8.31 | $7.60 | $7.67 | 2 053 255 |
| Feb 28, 2022 | $6.97 | $7.92 | $6.97 | $7.87 | 13 906 734 |
| Feb 25, 2022 | $7.15 | $7.24 | $6.59 | $7.20 | 2 456 321 |
| Feb 24, 2022 | $6.31 | $7.22 | $6.22 | $7.14 | 3 013 580 |
| Feb 23, 2022 | $7.62 | $7.67 | $6.82 | $6.82 | 2 990 150 |
| Feb 22, 2022 | $7.36 | $7.86 | $7.31 | $7.49 | 2 647 975 |
| Feb 18, 2022 | $7.77 | $7.86 | $7.22 | $7.52 | 4 784 133 |
| Feb 17, 2022 | $8.18 | $8.27 | $7.64 | $7.68 | 2 959 217 |
| Feb 16, 2022 | $8.56 | $8.69 | $8.22 | $8.38 | 1 883 524 |
| Feb 15, 2022 | $7.71 | $8.68 | $7.71 | $8.66 | 2 783 787 |
| Feb 14, 2022 | $8.20 | $8.22 | $7.41 | $7.50 | 2 731 558 |
| Feb 11, 2022 | $8.68 | $9.13 | $8.32 | $8.38 | 2 251 044 |
| Feb 10, 2022 | $8.25 | $9.02 | $8.16 | $8.71 | 2 704 583 |
| Feb 09, 2022 | $7.74 | $8.63 | $7.71 | $8.54 | 3 480 320 |
| Feb 08, 2022 | $7.66 | $7.91 | $7.51 | $7.57 | 2 452 972 |
| Feb 07, 2022 | $8.00 | $8.16 | $7.64 | $7.65 | 1 979 534 |
| Feb 04, 2022 | $8.41 | $8.54 | $8.06 | $8.07 | 2 518 755 |
| Feb 03, 2022 | $8.90 | $8.97 | $8.35 | $8.42 | 1 803 356 |
| Feb 02, 2022 | $10.00 | $10.00 | $9.10 | $9.11 | 1 402 987 |
| Feb 01, 2022 | $9.92 | $10.06 | $9.70 | $10.01 | 1 272 438 |
| Jan 31, 2022 | $8.69 | $9.93 | $8.69 | $9.92 | 2 755 124 |
| Jan 28, 2022 | $8.41 | $8.55 | $7.87 | $8.51 | 3 830 898 |
| Jan 27, 2022 | $8.14 | $8.65 | $8.01 | $8.14 | 2 601 996 |
| Jan 26, 2022 | $8.40 | $8.66 | $8.11 | $8.16 | 2 426 183 |
