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 |
| Aug 12, 2016 | $10.22 | $10.49 | $10.13 | $10.27 | 1 722 600 |
| Aug 11, 2016 | $10.25 | $10.36 | $10.10 | $10.27 | 1 201 100 |
| Aug 10, 2016 | $10.33 | $10.57 | $10.12 | $10.28 | 1 364 200 |
| Aug 09, 2016 | $10.02 | $10.72 | $10.02 | $10.31 | 1 518 600 |
| Aug 08, 2016 | $9.63 | $10.16 | $9.55 | $10.05 | 874 400 |
| Aug 05, 2016 | $9.50 | $9.65 | $9.50 | $9.61 | 553 000 |
| Aug 04, 2016 | $9.53 | $9.63 | $9.45 | $9.56 | 313 500 |
| Aug 03, 2016 | $9.49 | $9.65 | $9.45 | $9.59 | 500 000 |
| Aug 02, 2016 | $9.53 | $9.61 | $9.41 | $9.49 | 343 600 |
| Aug 01, 2016 | $9.50 | $9.64 | $9.45 | $9.62 | 518 500 |
| Jul 29, 2016 | $9.53 | $9.59 | $9.41 | $9.58 | 361 200 |
| Jul 28, 2016 | $9.70 | $9.84 | $9.57 | $9.61 | 434 600 |
| Jul 27, 2016 | $9.90 | $9.99 | $9.72 | $9.78 | 498 800 |
| Jul 26, 2016 | $9.50 | $9.88 | $9.50 | $9.84 | 547 900 |
| Jul 25, 2016 | $9.47 | $9.58 | $9.47 | $9.57 | 351 400 |
| Jul 22, 2016 | $9.50 | $9.57 | $9.39 | $9.55 | 341 100 |
| Jul 21, 2016 | $9.50 | $9.70 | $9.49 | $9.52 | 605 200 |
| Jul 20, 2016 | $9.57 | $9.57 | $9.40 | $9.50 | 475 500 |
| Jul 19, 2016 | $9.60 | $9.65 | $9.40 | $9.51 | 398 200 |
| Jul 18, 2016 | $9.42 | $9.75 | $9.36 | $9.66 | 1 096 400 |
| Jul 15, 2016 | $9.94 | $9.98 | $9.15 | $9.44 | 2 060 800 |
| Jul 14, 2016 | $10.45 | $10.48 | $9.80 | $9.98 | 1 393 300 |
| Jul 13, 2016 | $10.30 | $10.42 | $10.17 | $10.36 | 1 521 700 |
| Jul 12, 2016 | $10.15 | $10.33 | $10.01 | $10.14 | 1 104 800 |
| Jul 11, 2016 | $9.88 | $10.32 | $9.81 | $9.95 | 1 560 200 |
