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 |
| Oct 29, 2021 | $16.65 | $16.97 | $15.56 | $15.68 | 1 004 398 |
| Oct 28, 2021 | $16.33 | $17.14 | $16.17 | $16.67 | 888 686 |
| Oct 27, 2021 | $16.48 | $17.29 | $16.28 | $16.39 | 762 446 |
| Oct 26, 2021 | $18.35 | $18.35 | $16.51 | $16.77 | 828 974 |
| Oct 25, 2021 | $18.40 | $18.55 | $17.89 | $18.32 | 751 014 |
| Oct 22, 2021 | $18.32 | $18.86 | $17.99 | $18.32 | 656 483 |
| Oct 21, 2021 | $18.74 | $19.37 | $18.23 | $18.43 | 1 008 464 |
| Oct 20, 2021 | $18.83 | $19.66 | $18.64 | $19.23 | 943 018 |
| Oct 19, 2021 | $17.67 | $18.87 | $17.43 | $18.67 | 989 508 |
| Oct 18, 2021 | $17.54 | $18.00 | $17.29 | $17.41 | 773 284 |
| Oct 15, 2021 | $17.28 | $17.56 | $16.74 | $17.53 | 731 462 |
| Oct 14, 2021 | $16.93 | $17.28 | $16.61 | $17.20 | 621 115 |
| Oct 13, 2021 | $16.03 | $16.95 | $16.02 | $16.93 | 532 317 |
| Oct 12, 2021 | $16.58 | $16.77 | $15.80 | $15.87 | 951 217 |
| Oct 11, 2021 | $17.66 | $17.69 | $16.83 | $16.86 | 631 765 |
| Oct 08, 2021 | $17.50 | $17.77 | $17.07 | $17.34 | 564 706 |
| Oct 07, 2021 | $17.18 | $17.84 | $16.89 | $17.59 | 1 056 730 |
| Oct 06, 2021 | $15.96 | $16.88 | $15.94 | $16.65 | 709 814 |
| Oct 05, 2021 | $16.16 | $16.58 | $16.09 | $16.28 | 627 732 |
| Oct 04, 2021 | $16.58 | $16.60 | $15.31 | $16.01 | 1 337 192 |
| Oct 01, 2021 | $17.18 | $17.18 | $16.00 | $16.92 | 886 841 |
| Sep 30, 2021 | $16.93 | $17.48 | $16.79 | $17.31 | 1 189 133 |
| Sep 29, 2021 | $16.86 | $17.25 | $16.62 | $16.76 | 418 831 |
| Sep 28, 2021 | $17.77 | $17.88 | $16.70 | $16.96 | 716 374 |
| Sep 27, 2021 | $17.19 | $18.14 | $16.69 | $17.70 | 925 650 |
