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 |
| Sep 19, 2016 | $8.16 | $8.32 | $8.13 | $8.19 | 401 800 |
| Sep 16, 2016 | $8.25 | $8.36 | $8.16 | $8.18 | 438 500 |
| Sep 15, 2016 | $8.26 | $8.38 | $8.11 | $8.34 | 447 300 |
| Sep 14, 2016 | $8.27 | $8.38 | $8.15 | $8.26 | 583 400 |
| Sep 13, 2016 | $8.46 | $8.52 | $8.05 | $8.28 | 2 267 500 |
| Sep 12, 2016 | $8.58 | $8.77 | $8.22 | $8.61 | 1 686 600 |
| Sep 09, 2016 | $8.91 | $8.98 | $8.65 | $8.70 | 1 018 400 |
| Sep 08, 2016 | $9.00 | $9.07 | $8.90 | $8.97 | 476 400 |
| Sep 07, 2016 | $9.11 | $9.16 | $8.95 | $9.03 | 1 109 800 |
| Sep 06, 2016 | $9.42 | $9.50 | $8.88 | $9.19 | 1 979 800 |
| Sep 02, 2016 | $9.38 | $9.42 | $9.22 | $9.37 | 661 300 |
| Sep 01, 2016 | $9.30 | $9.42 | $9.20 | $9.31 | 930 000 |
| Aug 31, 2016 | $9.15 | $9.32 | $9.14 | $9.27 | 1 002 000 |
| Aug 30, 2016 | $9.01 | $9.38 | $9.01 | $9.16 | 1 389 700 |
| Aug 29, 2016 | $8.88 | $9.18 | $8.88 | $9.00 | 1 269 000 |
| Aug 26, 2016 | $8.72 | $8.97 | $8.72 | $8.87 | 786 500 |
| Aug 25, 2016 | $8.74 | $8.97 | $8.60 | $8.78 | 901 800 |
| Aug 24, 2016 | $8.82 | $9.47 | $8.82 | $8.85 | 1 717 100 |
| Aug 23, 2016 | $8.52 | $8.96 | $8.52 | $8.80 | 1 399 800 |
| Aug 22, 2016 | $8.95 | $9.09 | $8.33 | $8.59 | 3 011 000 |
| Aug 19, 2016 | $8.94 | $9.03 | $8.82 | $9.00 | 1 565 500 |
| Aug 18, 2016 | $9.15 | $9.20 | $8.89 | $8.95 | 2 862 300 |
| Aug 17, 2016 | $9.13 | $9.78 | $9.01 | $9.20 | 6 441 000 |
| Aug 16, 2016 | $10.89 | $11.09 | $10.51 | $10.51 | 1 991 600 |
| Aug 15, 2016 | $10.42 | $10.91 | $10.16 | $10.91 | 2 550 600 |
