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 |
| Jun 02, 2016 | $13.88 | $14.13 | $13.86 | $13.90 | 1 010 537 |
| Jun 01, 2016 | $14.28 | $14.39 | $13.94 | $13.96 | 817 236 |
| May 31, 2016 | $14.05 | $14.61 | $13.88 | $14.52 | 1 948 925 |
| May 27, 2016 | $13.02 | $13.94 | $12.83 | $13.67 | 2 087 871 |
| May 26, 2016 | $13.07 | $14.21 | $13.07 | $13.77 | 2 061 858 |
| May 25, 2016 | $13.79 | $13.88 | $12.53 | $12.98 | 5 929 288 |
| May 24, 2016 | $14.07 | $14.19 | $13.69 | $13.79 | 3 900 161 |
| May 23, 2016 | $15.10 | $15.14 | $13.85 | $13.99 | 5 413 478 |
| May 20, 2016 | $14.42 | $14.64 | $14.28 | $14.45 | 1 789 952 |
| May 19, 2016 | $14.75 | $14.95 | $14.34 | $14.48 | 991 117 |
| May 18, 2016 | $14.82 | $15.12 | $14.71 | $14.85 | 798 720 |
| May 17, 2016 | $14.93 | $15.08 | $14.57 | $15.00 | 1 297 998 |
| May 16, 2016 | $13.77 | $15.22 | $13.77 | $15.04 | 2 698 687 |
| May 13, 2016 | $14.45 | $14.60 | $13.57 | $13.66 | 2 619 493 |
| May 12, 2016 | $14.39 | $14.50 | $13.13 | $13.40 | 5 421 767 |
| May 11, 2016 | $15.51 | $15.58 | $14.91 | $14.98 | 3 143 462 |
| May 10, 2016 | $15.31 | $16.58 | $15.00 | $16.29 | 4 035 036 |
| May 09, 2016 | $18.50 | $18.50 | $13.86 | $14.18 | 5 207 096 |
| May 06, 2016 | $18.50 | $18.85 | $18.01 | $18.66 | 1 368 364 |
| May 05, 2016 | $20.06 | $20.06 | $17.97 | $19.34 | 2 348 085 |
| May 04, 2016 | $19.81 | $20.07 | $19.81 | $19.97 | 448 668 |
| May 03, 2016 | $19.85 | $20.20 | $19.83 | $19.89 | 539 868 |
| May 02, 2016 | $20.14 | $20.25 | $19.88 | $19.92 | 405 444 |
| Apr 29, 2016 | $20.32 | $20.36 | $20.14 | $20.18 | 252 209 |
| Apr 28, 2016 | $20.50 | $20.50 | $20.17 | $20.22 | 363 788 |
