NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.72
+0.140 (+8.86%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.90 | Monday, 29th Apr 2024 VNET stock ended at $1.72. This is 8.86% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 13.29% from a day low at $1.58 to a day high of $1.79. |
| 90 days | $1.39 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $19.05 | $19.14 | $18.92 | $19.04 | 1 456 500 |
| Feb 01, 2016 | $19.04 | $19.26 | $18.95 | $19.11 | 1 236 800 |
| Jan 29, 2016 | $19.15 | $19.36 | $19.02 | $19.19 | 621 900 |
| Jan 28, 2016 | $18.99 | $19.12 | $18.81 | $18.97 | 453 700 |
| Jan 27, 2016 | $19.06 | $19.10 | $18.81 | $18.87 | 1 396 100 |
| Jan 26, 2016 | $18.83 | $19.18 | $18.71 | $19.05 | 544 600 |
| Jan 25, 2016 | $19.15 | $19.30 | $18.95 | $19.00 | 682 000 |
| Jan 22, 2016 | $19.27 | $19.58 | $18.99 | $19.08 | 912 800 |
| Jan 21, 2016 | $19.10 | $19.45 | $18.80 | $19.13 | 754 900 |
| Jan 20, 2016 | $19.10 | $19.26 | $18.51 | $18.95 | 1 329 700 |
| Jan 19, 2016 | $19.45 | $19.86 | $19.10 | $19.47 | 1 912 300 |
| Jan 15, 2016 | $18.96 | $19.18 | $18.43 | $18.84 | 1 035 500 |
| Jan 14, 2016 | $18.85 | $19.26 | $18.45 | $19.24 | 1 904 400 |
| Jan 13, 2016 | $18.56 | $19.39 | $18.56 | $18.69 | 2 881 800 |
| Jan 12, 2016 | $18.99 | $19.40 | $18.23 | $18.54 | 2 831 300 |
| Jan 11, 2016 | $19.83 | $19.97 | $18.54 | $18.71 | 2 124 200 |
| Jan 08, 2016 | $20.13 | $20.38 | $19.75 | $19.84 | 1 357 600 |
| Jan 07, 2016 | $20.17 | $20.37 | $19.89 | $19.97 | 2 434 300 |
| Jan 06, 2016 | $20.48 | $20.72 | $20.48 | $20.62 | 454 600 |
| Jan 05, 2016 | $20.74 | $20.89 | $20.66 | $20.70 | 595 900 |
