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 |
| Jun 08, 2021 | $20.20 | $20.87 | $20.04 | $20.54 | 1 345 330 |
| Jun 07, 2021 | $20.23 | $20.43 | $19.64 | $20.19 | 2 871 387 |
| Jun 04, 2021 | $21.00 | $21.18 | $20.01 | $20.40 | 2 686 179 |
| Jun 03, 2021 | $22.00 | $22.16 | $20.28 | $20.59 | 2 292 231 |
| Jun 02, 2021 | $23.02 | $23.02 | $21.43 | $22.24 | 1 962 882 |
| Jun 01, 2021 | $22.90 | $23.42 | $22.38 | $22.47 | 2 377 430 |
| May 28, 2021 | $22.84 | $23.22 | $22.21 | $22.32 | 1 632 715 |
| May 27, 2021 | $21.83 | $23.60 | $21.39 | $22.47 | 3 028 079 |
| May 26, 2021 | $22.66 | $25.81 | $21.50 | $22.08 | 6 174 954 |
| May 25, 2021 | $21.48 | $21.62 | $20.80 | $21.22 | 2 927 572 |
| May 24, 2021 | $21.48 | $21.71 | $20.72 | $20.94 | 1 824 793 |
| May 21, 2021 | $22.70 | $23.13 | $20.69 | $21.35 | 3 385 139 |
| May 20, 2021 | $24.62 | $24.85 | $22.18 | $22.48 | 2 447 759 |
| May 19, 2021 | $24.22 | $25.17 | $23.84 | $24.87 | 1 252 773 |
| May 18, 2021 | $25.12 | $25.81 | $24.41 | $24.88 | 2 711 755 |
| May 17, 2021 | $25.88 | $25.88 | $24.39 | $24.80 | 1 867 476 |
| May 14, 2021 | $23.61 | $25.94 | $23.15 | $25.77 | 1 583 420 |
| May 13, 2021 | $24.78 | $25.69 | $22.93 | $22.95 | 1 316 215 |
| May 12, 2021 | $24.55 | $25.15 | $24.35 | $24.53 | 1 145 232 |
| May 11, 2021 | $23.22 | $24.60 | $22.97 | $24.55 | 1 332 533 |
| May 10, 2021 | $25.48 | $25.78 | $24.09 | $24.35 | 2 386 159 |
| May 07, 2021 | $25.04 | $26.19 | $23.94 | $25.70 | 2 060 604 |
| May 06, 2021 | $25.67 | $25.85 | $24.37 | $24.79 | 1 234 002 |
| May 05, 2021 | $26.07 | $26.80 | $25.60 | $26.17 | 2 715 648 |
| May 04, 2021 | $25.29 | $25.99 | $24.81 | $25.72 | 2 511 393 |
