NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.58
-0.0800 (-4.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Friday, 26th Apr 2024 VNET stock ended at $1.58. This is 4.82% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.58% from a day low at $1.51 to a day high of $1.70. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $20.13 | $20.25 | $19.90 | $19.93 | 977 800 |
| Mar 07, 2016 | $20.17 | $20.36 | $20.13 | $20.27 | 797 200 |
| Mar 04, 2016 | $19.98 | $20.56 | $19.97 | $20.22 | 2 088 200 |
| Mar 03, 2016 | $19.78 | $20.07 | $19.61 | $19.87 | 1 460 700 |
| Mar 02, 2016 | $19.18 | $19.97 | $19.08 | $19.89 | 1 867 800 |
| Mar 01, 2016 | $18.71 | $19.18 | $18.71 | $18.99 | 1 440 500 |
| Feb 29, 2016 | $17.92 | $17.97 | $17.41 | $17.56 | 649 000 |
| Feb 26, 2016 | $18.10 | $18.22 | $17.93 | $17.98 | 332 000 |
| Feb 25, 2016 | $18.27 | $18.41 | $17.80 | $18.00 | 566 000 |
| Feb 24, 2016 | $18.60 | $18.60 | $17.94 | $18.54 | 1 053 000 |
| Feb 23, 2016 | $18.96 | $18.96 | $18.44 | $18.84 | 527 300 |
| Feb 22, 2016 | $18.67 | $19.10 | $18.63 | $19.06 | 547 800 |
| Feb 19, 2016 | $18.67 | $18.80 | $18.36 | $18.58 | 690 200 |
| Feb 18, 2016 | $18.68 | $18.76 | $18.39 | $18.62 | 689 500 |
| Feb 17, 2016 | $18.10 | $18.58 | $18.00 | $18.55 | 1 133 500 |
| Feb 16, 2016 | $17.91 | $18.18 | $17.30 | $18.07 | 1 375 200 |
| Feb 12, 2016 | $16.01 | $17.17 | $16.01 | $17.02 | 1 423 900 |
| Feb 11, 2016 | $16.03 | $16.13 | $15.68 | $15.85 | 1 176 300 |
| Feb 10, 2016 | $15.83 | $16.59 | $15.81 | $16.38 | 910 000 |
| Feb 09, 2016 | $16.80 | $16.98 | $15.20 | $15.65 | 2 628 900 |
| Feb 08, 2016 | $18.02 | $18.14 | $16.53 | $16.79 | 1 877 600 |
| Feb 05, 2016 | $18.73 | $18.88 | $17.96 | $18.18 | 1 348 600 |
| Feb 04, 2016 | $18.78 | $19.00 | $18.54 | $18.67 | 678 400 |
| Feb 03, 2016 | $19.12 | $19.19 | $18.55 | $18.87 | 1 049 300 |
| Feb 02, 2016 | $19.05 | $19.14 | $18.92 | $19.04 | 1 456 500 |
