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 |
| Dec 06, 2021 | $8.25 | $8.25 | $7.61 | $7.83 | 3 683 600 |
| Dec 03, 2021 | $9.52 | $9.66 | $7.96 | $8.00 | 2 013 536 |
| Dec 02, 2021 | $9.80 | $9.98 | $9.26 | $9.68 | 2 326 294 |
| Dec 01, 2021 | $10.00 | $10.33 | $9.56 | $9.68 | 2 568 980 |
| Nov 30, 2021 | $10.51 | $10.75 | $9.54 | $9.72 | 4 697 915 |
| Nov 29, 2021 | $11.31 | $11.40 | $10.33 | $10.48 | 2 953 886 |
| Nov 26, 2021 | $11.30 | $11.48 | $10.51 | $11.07 | 1 749 566 |
| Nov 24, 2021 | $12.05 | $12.17 | $11.32 | $11.70 | 2 789 556 |
| Nov 23, 2021 | $13.64 | $14.10 | $11.84 | $11.99 | 2 722 400 |
| Nov 22, 2021 | $13.69 | $13.87 | $13.04 | $13.66 | 1 848 776 |
| Nov 19, 2021 | $13.80 | $14.03 | $11.75 | $12.97 | 4 053 519 |
| Nov 18, 2021 | $16.03 | $16.25 | $15.15 | $15.18 | 1 132 405 |
| Nov 17, 2021 | $17.23 | $17.26 | $16.16 | $16.35 | 905 955 |
| Nov 16, 2021 | $17.71 | $17.74 | $17.05 | $17.22 | 818 688 |
| Nov 15, 2021 | $17.99 | $18.16 | $17.49 | $17.49 | 713 789 |
| Nov 12, 2021 | $17.26 | $18.13 | $17.23 | $17.94 | 1 404 460 |
| Nov 11, 2021 | $16.83 | $17.58 | $16.67 | $17.31 | 945 945 |
| Nov 10, 2021 | $16.73 | $17.50 | $16.25 | $16.37 | 656 052 |
| Nov 09, 2021 | $16.85 | $17.15 | $16.61 | $16.64 | 323 703 |
| Nov 08, 2021 | $16.99 | $17.29 | $16.75 | $16.86 | 637 770 |
| Nov 05, 2021 | $16.32 | $16.36 | $16.03 | $16.25 | 523 034 |
| Nov 04, 2021 | $17.18 | $17.33 | $16.28 | $16.30 | 418 367 |
| Nov 03, 2021 | $16.95 | $17.19 | $16.75 | $17.09 | 287 379 |
| Nov 02, 2021 | $16.96 | $17.01 | $16.39 | $16.90 | 777 007 |
| Nov 01, 2021 | $15.69 | $17.40 | $15.69 | $17.21 | 681 019 |
