NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.66
+0.0800 (+5.06%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Thursday, 25th Apr 2024 VNET stock ended at $1.66. This is 5.06% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.39% from a day low at $1.54 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 |
| Jul 14, 2021 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| Jul 13, 2021 | $19.61 | $20.60 | $19.57 | $20.06 | 1 400 109 |
| Jul 12, 2021 | $19.68 | $20.00 | $19.05 | $19.52 | 2 124 138 |
| Jul 09, 2021 | $19.21 | $19.83 | $18.98 | $19.74 | 1 333 770 |
| Jul 08, 2021 | $19.16 | $20.01 | $18.57 | $18.80 | 3 422 160 |
| Jul 07, 2021 | $21.06 | $21.11 | $18.95 | $19.88 | 3 346 132 |
| Jul 06, 2021 | $21.27 | $21.74 | $20.58 | $21.06 | 1 464 063 |
| Jul 02, 2021 | $22.11 | $22.35 | $21.40 | $21.43 | 994 495 |
| Jul 01, 2021 | $22.75 | $22.94 | $22.02 | $22.27 | 1 703 883 |
| Jun 30, 2021 | $23.16 | $23.66 | $22.76 | $22.95 | 1 266 217 |
| Jun 29, 2021 | $22.97 | $23.49 | $22.89 | $23.28 | 1 103 169 |
| Jun 28, 2021 | $22.66 | $23.32 | $22.63 | $22.90 | 1 534 708 |
| Jun 25, 2021 | $22.99 | $23.10 | $22.48 | $22.58 | 1 089 657 |
| Jun 24, 2021 | $23.11 | $23.32 | $22.27 | $22.73 | 2 471 536 |
| Jun 23, 2021 | $23.40 | $23.67 | $22.97 | $23.03 | 1 180 721 |
| Jun 22, 2021 | $23.18 | $23.70 | $23.06 | $23.30 | 1 559 718 |
| Jun 21, 2021 | $24.63 | $25.09 | $22.80 | $23.26 | 2 214 327 |
| Jun 18, 2021 | $24.26 | $26.20 | $24.26 | $24.85 | 2 713 962 |
| Jun 17, 2021 | $24.07 | $24.70 | $23.93 | $24.50 | 1 679 899 |
| Jun 16, 2021 | $23.74 | $24.47 | $23.51 | $24.30 | 2 048 694 |
| Jun 15, 2021 | $24.37 | $24.80 | $23.50 | $23.87 | 2 539 216 |
| Jun 14, 2021 | $23.00 | $24.59 | $22.97 | $24.08 | 2 720 748 |
| Jun 11, 2021 | $21.83 | $23.48 | $21.82 | $23.00 | 4 944 585 |
| Jun 10, 2021 | $21.25 | $22.45 | $21.25 | $22.01 | 2 259 322 |
| Jun 09, 2021 | $20.75 | $21.57 | $20.75 | $21.21 | 1 956 356 |
