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 |
| Jul 08, 2016 | $9.29 | $9.62 | $8.88 | $9.54 | 2 517 300 |
| Jul 07, 2016 | $9.12 | $9.59 | $9.08 | $9.30 | 2 016 900 |
| Jul 06, 2016 | $9.50 | $9.51 | $9.02 | $9.16 | 2 370 300 |
| Jul 05, 2016 | $9.57 | $9.81 | $9.40 | $9.64 | 1 747 400 |
| Jul 01, 2016 | $10.10 | $10.10 | $9.44 | $9.57 | 1 513 900 |
| Jun 30, 2016 | $9.20 | $10.32 | $9.02 | $10.21 | 5 676 800 |
| Jun 29, 2016 | $10.54 | $10.54 | $8.76 | $9.69 | 5 871 600 |
| Jun 28, 2016 | $10.09 | $10.52 | $10.09 | $10.50 | 2 079 900 |
| Jun 27, 2016 | $10.99 | $11.03 | $9.79 | $9.83 | 2 288 800 |
| Jun 24, 2016 | $10.91 | $11.23 | $10.86 | $11.08 | 1 422 800 |
| Jun 23, 2016 | $11.57 | $11.66 | $11.09 | $11.62 | 771 900 |
| Jun 22, 2016 | $11.53 | $11.74 | $11.20 | $11.40 | 1 100 800 |
| Jun 21, 2016 | $11.38 | $11.74 | $11.22 | $11.48 | 802 700 |
| Jun 20, 2016 | $11.09 | $11.66 | $10.94 | $11.39 | 1 644 400 |
| Jun 17, 2016 | $10.77 | $11.01 | $10.56 | $11.01 | 1 554 700 |
| Jun 16, 2016 | $11.50 | $11.50 | $10.68 | $10.87 | 2 241 832 |
| Jun 15, 2016 | $12.05 | $12.06 | $11.23 | $11.33 | 2 867 050 |
| Jun 14, 2016 | $12.03 | $12.33 | $11.45 | $12.22 | 3 234 462 |
| Jun 13, 2016 | $12.08 | $12.94 | $12.07 | $12.20 | 1 868 625 |
| Jun 10, 2016 | $13.08 | $13.25 | $12.11 | $12.26 | 2 483 104 |
| Jun 09, 2016 | $13.52 | $13.69 | $13.02 | $13.21 | 1 403 522 |
| Jun 08, 2016 | $13.52 | $13.88 | $13.52 | $13.56 | 554 436 |
| Jun 07, 2016 | $13.73 | $13.79 | $13.48 | $13.57 | 593 672 |
| Jun 06, 2016 | $13.62 | $13.75 | $13.52 | $13.70 | 1 161 591 |
| Jun 03, 2016 | $14.17 | $14.17 | $13.60 | $13.70 | 888 747 |
