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 |
| Jul 21, 2020 | $24.95 | $25.00 | $22.83 | $23.52 | 1 318 100 |
| Jul 20, 2020 | $24.50 | $24.65 | $23.96 | $24.12 | 989 700 |
| Jul 17, 2020 | $24.19 | $24.66 | $23.73 | $24.11 | 726 500 |
| Jul 16, 2020 | $23.50 | $24.27 | $23.50 | $24.10 | 746 700 |
| Jul 15, 2020 | $25.60 | $25.88 | $24.30 | $24.65 | 979 600 |
| Jul 14, 2020 | $24.88 | $26.10 | $23.81 | $24.95 | 1 482 200 |
| Jul 13, 2020 | $28.11 | $28.89 | $24.48 | $24.63 | 1 735 800 |
| Jul 10, 2020 | $28.87 | $29.48 | $26.70 | $27.52 | 1 279 400 |
| Jul 09, 2020 | $29.50 | $30.44 | $28.31 | $28.95 | 2 110 600 |
| Jul 08, 2020 | $28.29 | $29.87 | $27.44 | $29.25 | 2 017 000 |
| Jul 07, 2020 | $26.80 | $27.45 | $26.10 | $27.36 | 910 700 |
| Jul 06, 2020 | $27.50 | $30.33 | $26.02 | $26.37 | 4 122 000 |
| Jul 02, 2020 | $25.42 | $26.23 | $25.29 | $26.07 | 1 317 843 |
| Jul 01, 2020 | $24.00 | $25.69 | $23.79 | $25.25 | 1 415 754 |
| Jun 30, 2020 | $24.56 | $25.04 | $23.29 | $23.86 | 1 122 607 |
| Jun 29, 2020 | $24.44 | $25.23 | $24.25 | $24.79 | 2 340 818 |
| Jun 26, 2020 | $24.35 | $24.68 | $23.18 | $24.56 | 1 486 754 |
| Jun 25, 2020 | $22.50 | $24.48 | $21.93 | $24.27 | 2 984 008 |
| Jun 24, 2020 | $23.19 | $23.24 | $21.81 | $22.21 | 5 240 622 |
| Jun 23, 2020 | $22.42 | $24.58 | $21.20 | $23.75 | 5 364 916 |
| Jun 22, 2020 | $19.75 | $22.00 | $19.60 | $21.52 | 5 007 514 |
| Jun 19, 2020 | $16.82 | $18.33 | $16.74 | $18.33 | 3 298 356 |
| Jun 18, 2020 | $16.82 | $17.09 | $16.07 | $16.56 | 1 335 044 |
| Jun 17, 2020 | $14.99 | $17.40 | $14.84 | $16.99 | 2 855 367 |
| Jun 16, 2020 | $14.93 | $15.01 | $14.53 | $14.66 | 462 091 |
