NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.92
-0.0100 (-0.518%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $2.02 | Friday, 10th May 2024 VNET stock ended at $1.92. This is 0.518% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.85% from a day low at $1.83 to a day high of $1.95. |
| 90 days | $1.42 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2017 | $7.05 | $7.55 | $7.05 | $7.46 | 1 012 782 |
| Jan 04, 2017 | $7.13 | $7.16 | $6.98 | $7.02 | 810 477 |
| Jan 03, 2017 | $7.06 | $7.16 | $6.97 | $7.10 | 820 476 |
| Dec 30, 2016 | $6.98 | $7.08 | $6.85 | $7.01 | 825 881 |
| Dec 29, 2016 | $7.06 | $7.22 | $6.91 | $6.96 | 383 722 |
| Dec 28, 2016 | $7.19 | $7.21 | $7.05 | $7.09 | 434 558 |
| Dec 27, 2016 | $7.05 | $7.24 | $7.04 | $7.15 | 460 169 |
| Dec 23, 2016 | $6.95 | $7.05 | $6.86 | $7.05 | 677 307 |
| Dec 22, 2016 | $6.99 | $7.24 | $6.83 | $6.99 | 1 022 856 |
| Dec 21, 2016 | $7.10 | $7.32 | $7.05 | $7.10 | 506 586 |
| Dec 20, 2016 | $7.32 | $7.45 | $7.22 | $7.32 | 343 300 |
| Dec 19, 2016 | $7.32 | $7.47 | $7.18 | $7.32 | 554 561 |
| Dec 16, 2016 | $7.33 | $7.63 | $7.21 | $7.33 | 737 290 |
| Dec 15, 2016 | $7.21 | $7.57 | $7.13 | $7.21 | 1 094 578 |
| Dec 14, 2016 | $7.59 | $8.06 | $7.54 | $7.59 | 1 041 393 |
| Dec 13, 2016 | $8.05 | $8.26 | $8.03 | $8.05 | 650 318 |
| Dec 12, 2016 | $8.08 | $8.52 | $7.96 | $8.08 | 1 193 888 |
| Dec 09, 2016 | $8.47 | $8.49 | $7.95 | $8.47 | 886 085 |
| Dec 08, 2016 | $8.04 | $8.07 | $7.67 | $8.04 | 912 133 |
| Dec 07, 2016 | $7.70 | $7.72 | $7.50 | $7.70 | 618 090 |
| Dec 06, 2016 | $7.69 | $7.70 | $7.59 | $7.69 | 316 396 |
| Dec 05, 2016 | $7.62 | $7.77 | $7.48 | $7.62 | 610 296 |
| Dec 02, 2016 | $7.57 | $7.65 | $7.41 | $7.57 | 685 062 |
| Dec 01, 2016 | $7.42 | $7.85 | $7.35 | $7.42 | 954 671 |
| Nov 30, 2016 | $7.85 | $7.88 | $7.59 | $7.85 | 1 176 626 |
