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 |
| Dec 10, 2020 | $27.84 | $29.29 | $27.73 | $28.67 | 671 935 |
| Dec 09, 2020 | $29.35 | $30.08 | $28.12 | $28.27 | 1 127 247 |
| Dec 08, 2020 | $27.70 | $29.40 | $27.59 | $28.88 | 1 176 755 |
| Dec 07, 2020 | $27.76 | $28.96 | $27.34 | $27.53 | 1 826 503 |
| Dec 04, 2020 | $28.00 | $28.47 | $27.49 | $28.04 | 1 356 840 |
| Dec 03, 2020 | $27.73 | $28.95 | $27.41 | $27.85 | 2 031 465 |
| Dec 02, 2020 | $28.00 | $28.00 | $26.91 | $27.76 | 1 999 197 |
| Dec 01, 2020 | $28.62 | $28.90 | $27.25 | $27.92 | 2 015 840 |
| Nov 30, 2020 | $29.90 | $30.40 | $28.02 | $28.34 | 2 937 580 |
| Nov 27, 2020 | $30.01 | $30.29 | $28.85 | $29.99 | 2 709 504 |
| Nov 25, 2020 | $30.20 | $31.50 | $27.50 | $29.96 | 8 926 142 |
| Nov 24, 2020 | $24.86 | $25.38 | $24.06 | $24.89 | 1 488 614 |
| Nov 23, 2020 | $24.23 | $25.05 | $24.17 | $24.80 | 1 594 083 |
| Nov 20, 2020 | $23.97 | $25.10 | $23.73 | $24.13 | 1 015 962 |
| Nov 19, 2020 | $23.00 | $23.89 | $22.27 | $23.82 | 631 821 |
| Nov 18, 2020 | $23.46 | $23.46 | $22.51 | $22.74 | 651 113 |
| Nov 17, 2020 | $23.89 | $24.12 | $22.45 | $22.92 | 1 767 494 |
| Nov 16, 2020 | $24.00 | $24.01 | $23.39 | $23.96 | 1 168 135 |
| Nov 13, 2020 | $24.11 | $24.63 | $22.80 | $24.50 | 1 650 297 |
| Nov 12, 2020 | $23.99 | $24.60 | $23.14 | $24.06 | 922 753 |
| Nov 11, 2020 | $22.92 | $23.60 | $22.39 | $23.51 | 1 235 266 |
| Nov 10, 2020 | $23.00 | $23.17 | $21.86 | $22.71 | 2 024 707 |
| Nov 09, 2020 | $26.52 | $26.69 | $22.92 | $23.35 | 4 265 829 |
| Nov 06, 2020 | $26.47 | $27.05 | $25.21 | $26.50 | 1 364 978 |
| Nov 05, 2020 | $25.88 | $26.17 | $24.24 | $26.13 | 1 327 816 |
