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 |
| Jun 15, 2020 | $14.58 | $15.04 | $14.21 | $14.84 | 1 218 926 |
| Jun 12, 2020 | $15.00 | $15.00 | $14.21 | $14.82 | 1 501 092 |
| Jun 11, 2020 | $14.08 | $14.94 | $14.08 | $14.85 | 1 138 699 |
| Jun 10, 2020 | $13.32 | $15.00 | $13.32 | $14.91 | 1 388 274 |
| Jun 09, 2020 | $13.75 | $13.86 | $12.97 | $13.05 | 1 325 899 |
| Jun 08, 2020 | $13.62 | $14.17 | $13.36 | $13.50 | 1 412 788 |
| Jun 05, 2020 | $14.00 | $14.00 | $12.67 | $13.34 | 1 852 603 |
| Jun 04, 2020 | $14.17 | $14.29 | $13.82 | $13.84 | 744 679 |
| Jun 03, 2020 | $14.96 | $15.02 | $14.15 | $14.24 | 635 131 |
| Jun 02, 2020 | $15.12 | $15.13 | $14.48 | $14.53 | 574 497 |
| Jun 01, 2020 | $14.50 | $15.04 | $14.19 | $14.96 | 1 132 933 |
| May 29, 2020 | $14.55 | $14.63 | $14.04 | $14.60 | 964 839 |
| May 28, 2020 | $15.00 | $15.24 | $14.11 | $14.13 | 1 187 400 |
| May 27, 2020 | $14.98 | $15.29 | $14.87 | $15.14 | 699 753 |
| May 26, 2020 | $14.66 | $15.60 | $14.56 | $15.16 | 1 152 600 |
| May 22, 2020 | $15.26 | $15.46 | $14.37 | $13.89 | 1 557 200 |
| May 21, 2020 | $15.26 | $15.46 | $14.37 | $14.79 | 1 554 919 |
| May 20, 2020 | $15.22 | $15.85 | $15.19 | $15.52 | 1 410 459 |
| May 19, 2020 | $17.60 | $17.62 | $16.81 | $15.21 | 910 400 |
| May 18, 2020 | $16.05 | $17.02 | $16.03 | $16.85 | 1 025 000 |
| May 15, 2020 | $16.78 | $17.02 | $16.11 | $16.95 | 856 600 |
| May 14, 2020 | $16.88 | $17.14 | $16.60 | $16.98 | 904 000 |
| May 13, 2020 | $16.29 | $17.23 | $15.93 | $16.80 | 766 600 |
| May 12, 2020 | $16.29 | $17.23 | $15.93 | $16.78 | 766 200 |
| May 11, 2020 | $16.89 | $17.01 | $16.06 | $16.10 | 396 938 |
