NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.48
+0.0100 (+0.680%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.93 | Tuesday, 23rd Apr 2024 VNET stock ended at $1.48. This is 0.680% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.20% from a day low at $1.43 to a day high of $1.49. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $1.53 | $1.53 | $1.48 | $1.50 | 1 175 930 |
| Feb 08, 2024 | $1.56 | $1.57 | $1.48 | $1.55 | 1 062 580 |
| Feb 07, 2024 | $1.57 | $1.59 | $1.50 | $1.59 | 1 541 875 |
| Feb 06, 2024 | $1.48 | $1.66 | $1.42 | $1.57 | 4 888 782 |
| Feb 05, 2024 | $1.47 | $1.52 | $1.39 | $1.42 | 3 590 004 |
| Feb 02, 2024 | $1.64 | $1.64 | $1.46 | $1.49 | 5 543 046 |
| Feb 01, 2024 | $1.70 | $1.71 | $1.66 | $1.67 | 1 635 340 |
| Jan 31, 2024 | $1.66 | $1.75 | $1.63 | $1.70 | 3 662 729 |
| Jan 30, 2024 | $1.77 | $1.78 | $1.68 | $1.69 | 4 114 600 |
| Jan 29, 2024 | $1.83 | $1.85 | $1.77 | $1.83 | 2 358 513 |
| Jan 26, 2024 | $1.80 | $1.89 | $1.80 | $1.85 | 2 130 727 |
| Jan 25, 2024 | $1.90 | $1.90 | $1.81 | $1.84 | 2 257 237 |
| Jan 24, 2024 | $1.98 | $2.02 | $1.84 | $1.90 | 3 114 828 |
| Jan 23, 2024 | $1.99 | $2.08 | $1.91 | $1.92 | 2 448 165 |
| Jan 22, 2024 | $2.14 | $2.15 | $1.85 | $1.92 | 5 068 199 |
| Jan 19, 2024 | $2.34 | $2.34 | $2.14 | $2.20 | 2 253 295 |
| Jan 18, 2024 | $2.43 | $2.47 | $2.33 | $2.38 | 1 397 676 |
| Jan 17, 2024 | $2.46 | $2.49 | $2.38 | $2.44 | 1 341 782 |
| Jan 16, 2024 | $2.42 | $2.52 | $2.38 | $2.47 | 2 887 319 |
| Jan 12, 2024 | $2.56 | $2.60 | $2.41 | $2.41 | 1 762 177 |
| Jan 11, 2024 | $2.35 | $2.62 | $2.35 | $2.56 | 4 286 107 |
| Jan 10, 2024 | $2.49 | $2.50 | $2.23 | $2.35 | 3 384 482 |
| Jan 09, 2024 | $2.54 | $2.57 | $2.45 | $2.49 | 2 751 344 |
| Jan 08, 2024 | $2.64 | $2.64 | $2.44 | $2.54 | 2 018 286 |
| Jan 05, 2024 | $2.74 | $2.74 | $2.55 | $2.58 | 1 881 877 |
