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 17, 2021 | $41.00 | $42.50 | $40.27 | $40.92 | 1 099 368 |
| Feb 16, 2021 | $41.65 | $42.52 | $41.10 | $41.24 | 1 205 277 |
| Feb 12, 2021 | $41.86 | $43.28 | $41.00 | $41.60 | 879 037 |
| Feb 11, 2021 | $42.91 | $43.13 | $41.06 | $41.29 | 1 412 164 |
| Feb 10, 2021 | $43.18 | $44.45 | $41.31 | $42.60 | 1 904 114 |
| Feb 09, 2021 | $41.24 | $44.24 | $41.18 | $42.48 | 1 959 066 |
| Feb 08, 2021 | $40.76 | $41.98 | $40.76 | $41.87 | 1 046 209 |
| Feb 05, 2021 | $40.03 | $40.59 | $38.87 | $40.59 | 1 555 588 |
| Feb 04, 2021 | $40.00 | $40.32 | $38.66 | $39.37 | 1 850 562 |
| Feb 03, 2021 | $40.04 | $40.90 | $39.35 | $40.39 | 1 367 281 |
| Feb 02, 2021 | $39.91 | $40.80 | $39.36 | $39.71 | 1 459 266 |
| Feb 01, 2021 | $38.02 | $40.45 | $37.39 | $39.75 | 2 101 829 |
| Jan 29, 2021 | $37.33 | $39.00 | $36.41 | $37.73 | 1 954 814 |
| Jan 28, 2021 | $34.94 | $38.75 | $34.88 | $37.61 | 3 948 449 |
| Jan 27, 2021 | $38.77 | $39.25 | $34.63 | $34.94 | 4 254 184 |
| Jan 26, 2021 | $41.79 | $41.88 | $39.80 | $39.89 | 2 800 881 |
| Jan 25, 2021 | $41.99 | $43.80 | $41.04 | $41.72 | 3 383 911 |
| Jan 22, 2021 | $39.62 | $41.98 | $39.00 | $41.17 | 5 083 251 |
| Jan 21, 2021 | $38.00 | $40.30 | $37.55 | $38.91 | 6 193 009 |
| Jan 20, 2021 | $40.50 | $40.54 | $39.27 | $40.23 | 2 533 676 |
| Jan 19, 2021 | $40.88 | $40.88 | $39.32 | $40.17 | 3 313 268 |
| Jan 15, 2021 | $39.67 | $40.39 | $38.62 | $39.66 | 1 151 358 |
| Jan 14, 2021 | $39.40 | $40.03 | $38.85 | $39.54 | 1 880 960 |
| Jan 13, 2021 | $38.60 | $39.61 | $38.01 | $39.22 | 1 262 426 |
| Jan 12, 2021 | $37.45 | $39.41 | $37.35 | $38.72 | 1 702 845 |
