NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.58
-0.0800 (-4.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Friday, 26th Apr 2024 VNET stock ended at $1.58. This is 4.82% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.58% from a day low at $1.51 to a day high of $1.70. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | $9.11 | $9.75 | $8.98 | $9.19 | 2 801 003 |
| Jan 10, 2022 | $8.84 | $9.20 | $8.50 | $9.18 | 1 352 217 |
| Jan 07, 2022 | $8.48 | $9.15 | $8.38 | $8.74 | 1 726 663 |
| Jan 06, 2022 | $8.39 | $8.62 | $7.73 | $8.37 | 1 698 001 |
| Jan 05, 2022 | $8.47 | $8.68 | $8.08 | $8.24 | 1 602 263 |
| Jan 04, 2022 | $8.96 | $9.08 | $8.19 | $8.37 | 1 726 217 |
| Jan 03, 2022 | $9.15 | $9.27 | $8.71 | $9.01 | 1 315 026 |
| Dec 31, 2021 | $8.84 | $9.26 | $8.82 | $9.03 | 1 337 288 |
| Dec 30, 2021 | $8.03 | $9.28 | $7.91 | $8.98 | 2 178 438 |
| Dec 29, 2021 | $8.60 | $8.73 | $7.90 | $8.06 | 2 256 571 |
| Dec 28, 2021 | $8.77 | $9.10 | $8.70 | $8.71 | 1 250 299 |
| Dec 27, 2021 | $9.27 | $9.27 | $8.74 | $8.83 | 913 983 |
| Dec 23, 2021 | $8.98 | $9.40 | $8.73 | $9.15 | 2 624 596 |
| Dec 22, 2021 | $9.17 | $9.39 | $8.85 | $9.09 | 862 980 |
| Dec 21, 2021 | $8.53 | $9.55 | $8.48 | $9.34 | 2 128 479 |
| Dec 20, 2021 | $8.50 | $8.68 | $8.01 | $8.19 | 1 380 865 |
| Dec 17, 2021 | $8.05 | $8.96 | $7.93 | $8.94 | 2 086 369 |
| Dec 16, 2021 | $8.25 | $8.69 | $7.28 | $8.49 | 3 115 781 |
| Dec 15, 2021 | $8.27 | $8.27 | $7.77 | $8.14 | 2 801 080 |
| Dec 14, 2021 | $8.05 | $8.39 | $7.56 | $8.21 | 2 873 319 |
| Dec 13, 2021 | $8.56 | $8.71 | $8.13 | $8.21 | 2 063 057 |
| Dec 10, 2021 | $9.14 | $9.14 | $8.15 | $8.51 | 2 251 038 |
| Dec 09, 2021 | $9.17 | $9.46 | $8.80 | $9.15 | 2 381 158 |
| Dec 08, 2021 | $8.65 | $9.21 | $8.24 | $9.14 | 3 230 814 |
| Dec 07, 2021 | $8.13 | $8.91 | $8.06 | $8.70 | 4 653 419 |
