NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.48
+0.0100 (+0.680%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.93 | Tuesday, 23rd Apr 2024 VNET stock ended at $1.48. This is 0.680% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.20% from a day low at $1.43 to a day high of $1.49. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $2.91 | $2.91 | $2.84 | $2.84 | 943 975 |
| Nov 27, 2023 | $2.80 | $2.89 | $2.77 | $2.83 | 1 425 572 |
| Nov 24, 2023 | $2.78 | $2.83 | $2.76 | $2.79 | 1 694 547 |
| Nov 22, 2023 | $2.84 | $2.84 | $2.75 | $2.81 | 1 086 309 |
| Nov 21, 2023 | $2.78 | $2.88 | $2.69 | $2.77 | 1 531 396 |
| Nov 20, 2023 | $2.97 | $2.97 | $2.75 | $2.75 | 2 014 459 |
| Nov 17, 2023 | $2.75 | $3.07 | $2.70 | $2.93 | 5 001 744 |
| Nov 16, 2023 | $3.59 | $3.75 | $2.60 | $2.61 | 8 729 071 |
| Nov 15, 2023 | $3.45 | $3.56 | $3.43 | $3.54 | 2 267 220 |
| Nov 14, 2023 | $3.69 | $3.70 | $3.35 | $3.38 | 3 326 129 |
| Nov 13, 2023 | $3.69 | $3.80 | $3.64 | $3.66 | 2 089 834 |
| Nov 10, 2023 | $3.78 | $3.78 | $3.65 | $3.70 | 1 394 623 |
| Nov 09, 2023 | $3.52 | $3.87 | $3.52 | $3.66 | 3 078 600 |
| Nov 08, 2023 | $3.49 | $3.55 | $3.44 | $3.52 | 1 830 458 |
| Nov 07, 2023 | $3.60 | $3.65 | $3.53 | $3.53 | 995 121 |
| Nov 06, 2023 | $3.74 | $3.85 | $3.58 | $3.64 | 4 091 025 |
| Nov 03, 2023 | $3.50 | $3.73 | $3.44 | $3.70 | 3 232 506 |
| Nov 02, 2023 | $3.34 | $3.47 | $3.32 | $3.41 | 2 179 537 |
| Nov 01, 2023 | $3.20 | $3.44 | $3.20 | $3.30 | 3 439 491 |
| Oct 31, 2023 | $3.15 | $3.36 | $3.13 | $3.22 | 1 974 515 |
| Oct 30, 2023 | $3.03 | $3.21 | $3.00 | $3.16 | 2 149 692 |
| Oct 27, 2023 | $3.12 | $3.15 | $2.92 | $2.96 | 825 761 |
| Oct 26, 2023 | $3.17 | $3.24 | $3.01 | $3.11 | 2 674 538 |
| Oct 25, 2023 | $3.01 | $3.19 | $2.96 | $3.15 | 2 216 696 |
| Oct 24, 2023 | $2.76 | $3.02 | $2.76 | $2.99 | 2 529 523 |
