NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.69
-0.0300 (-1.74%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Tuesday, 30th Apr 2024 VNET stock ended at $1.69. This is 1.74% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.56% from a day low at $1.62 to a day high of $1.71. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 11, 2021 | $37.61 | $38.32 | $36.84 | $37.32 | 1 633 189 |
| Jan 08, 2021 | $35.06 | $37.55 | $35.05 | $37.24 | 2 650 777 |
| Jan 07, 2021 | $34.10 | $35.42 | $33.88 | $34.91 | 1 821 052 |
| Jan 06, 2021 | $33.42 | $34.98 | $32.75 | $34.04 | 2 490 035 |
| Jan 05, 2021 | $33.78 | $34.94 | $33.19 | $34.28 | 1 769 334 |
| Jan 04, 2021 | $35.00 | $35.76 | $32.09 | $33.88 | 3 028 654 |
| Dec 31, 2020 | $35.00 | $35.50 | $34.00 | $34.69 | 1 132 582 |
| Dec 30, 2020 | $33.45 | $35.00 | $33.00 | $34.86 | 2 009 564 |
| Dec 29, 2020 | $32.42 | $33.48 | $32.11 | $33.24 | 797 802 |
| Dec 28, 2020 | $32.36 | $33.29 | $32.13 | $32.28 | 1 167 388 |
| Dec 24, 2020 | $32.19 | $32.98 | $31.64 | $32.36 | 577 270 |
| Dec 23, 2020 | $33.20 | $33.64 | $32.12 | $32.61 | 1 226 087 |
| Dec 22, 2020 | $32.90 | $34.47 | $32.51 | $33.19 | 2 565 343 |
| Dec 21, 2020 | $31.44 | $32.17 | $30.67 | $32.09 | 2 456 212 |
| Dec 18, 2020 | $31.00 | $33.04 | $30.30 | $32.00 | 3 638 219 |
| Dec 17, 2020 | $28.50 | $31.25 | $28.50 | $30.89 | 2 899 532 |
| Dec 16, 2020 | $30.40 | $30.50 | $27.53 | $27.69 | 1 598 957 |
| Dec 15, 2020 | $29.91 | $30.29 | $28.09 | $28.65 | 966 232 |
| Dec 14, 2020 | $29.68 | $30.40 | $28.62 | $29.90 | 2 670 931 |
| Dec 11, 2020 | $29.28 | $29.28 | $28.00 | $28.62 | 775 363 |
