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 |
| Aug 25, 2020 | $20.43 | $21.34 | $19.78 | $21.09 | 4 001 098 |
| Aug 24, 2020 | $22.50 | $23.05 | $21.52 | $21.60 | 1 239 274 |
| Aug 21, 2020 | $23.03 | $23.06 | $22.10 | $22.18 | 1 008 431 |
| Aug 20, 2020 | $22.72 | $23.74 | $22.25 | $23.08 | 1 013 232 |
| Aug 19, 2020 | $24.05 | $24.59 | $22.16 | $22.33 | 1 548 387 |
| Aug 18, 2020 | $23.80 | $24.71 | $23.75 | $24.08 | 1 665 282 |
| Aug 17, 2020 | $22.97 | $24.29 | $22.90 | $23.60 | 812 407 |
| Aug 14, 2020 | $23.71 | $23.90 | $22.47 | $22.53 | 656 895 |
| Aug 13, 2020 | $24.17 | $24.81 | $23.67 | $23.93 | 666 416 |
| Aug 12, 2020 | $23.92 | $24.63 | $23.47 | $24.31 | 670 616 |
| Aug 11, 2020 | $23.21 | $24.27 | $21.82 | $23.46 | 1 462 756 |
| Aug 10, 2020 | $22.87 | $23.60 | $21.33 | $22.96 | 1 425 632 |
| Aug 07, 2020 | $25.16 | $25.16 | $22.92 | $23.13 | 1 470 249 |
| Aug 06, 2020 | $26.58 | $26.58 | $25.00 | $25.33 | 1 172 314 |
| Aug 05, 2020 | $27.50 | $27.87 | $26.31 | $26.90 | 1 291 470 |
| Aug 04, 2020 | $24.32 | $27.02 | $24.08 | $26.68 | 2 560 147 |
| Aug 03, 2020 | $22.00 | $24.40 | $21.95 | $24.15 | 1 615 153 |
| Jul 31, 2020 | $22.00 | $22.01 | $21.38 | $21.74 | 618 430 |
| Jul 30, 2020 | $22.17 | $22.38 | $21.65 | $22.01 | 1 117 531 |
| Jul 29, 2020 | $23.00 | $23.21 | $22.36 | $22.53 | 928 368 |
| Jul 28, 2020 | $23.06 | $23.25 | $22.69 | $22.93 | 963 291 |
| Jul 27, 2020 | $22.10 | $23.44 | $21.90 | $23.40 | 1 276 646 |
| Jul 24, 2020 | $21.35 | $22.19 | $21.05 | $22.00 | 711 885 |
| Jul 23, 2020 | $23.37 | $23.37 | $21.97 | $22.17 | 2 915 884 |
| Jul 22, 2020 | $23.33 | $23.33 | $22.10 | $22.44 | 1 304 300 |
