NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.49
+0.0200 (+1.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $1.99 | Friday, 19th Apr 2024 VNET stock ended at $1.49. This is 1.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $1.46 to a day high of $1.52. |
| 90 days | $1.39 | $2.15 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $2.95 | $2.98 | $2.86 | $2.87 | 820 049 |
| 2023-07-03 | $2.94 | $3.06 | $2.94 | $2.98 | 232 051 |
| 2023-06-30 | $2.93 | $2.97 | $2.89 | $2.90 | 385 954 |
| 2023-06-29 | $2.90 | $2.96 | $2.89 | $2.93 | 437 256 |
| 2023-06-28 | $2.90 | $2.96 | $2.85 | $2.96 | 403 506 |
| 2023-06-27 | $2.92 | $2.99 | $2.88 | $2.96 | 1 607 450 |
| 2023-06-26 | $2.87 | $3.00 | $2.82 | $2.88 | 479 520 |
| 2023-06-23 | $2.95 | $2.98 | $2.87 | $2.88 | 520 240 |
| 2023-06-22 | $2.96 | $3.07 | $2.90 | $3.01 | 507 459 |
| 2023-06-21 | $3.04 | $3.08 | $2.98 | $2.98 | 586 894 |
| 2023-06-20 | $3.23 | $3.22 | $2.95 | $3.09 | 1 088 473 |
| 2023-06-16 | $3.47 | $3.47 | $3.16 | $3.31 | 1 842 943 |
| 2023-06-15 | $3.40 | $3.50 | $3.29 | $3.43 | 2 094 667 |
| 2023-06-14 | $3.30 | $3.37 | $3.24 | $3.36 | 1 226 964 |
| 2023-06-13 | $3.22 | $3.37 | $3.22 | $3.31 | 1 467 534 |
| 2023-06-12 | $3.02 | $3.24 | $2.97 | $3.17 | 1 408 618 |
| 2023-06-09 | $3.05 | $3.14 | $3.04 | $3.10 | 589 498 |
| 2023-06-08 | $3.00 | $3.12 | $2.99 | $3.05 | 413 855 |
| 2023-06-07 | $3.09 | $3.16 | $2.97 | $2.99 | 1 477 369 |
| 2023-06-06 | $2.84 | $3.01 | $2.84 | $3.01 | 927 664 |
| 2023-06-05 | $2.89 | $2.91 | $2.77 | $2.88 | 454 604 |
| 2023-06-02 | $2.75 | $2.89 | $2.75 | $2.87 | 1 919 392 |
| 2023-06-01 | $2.63 | $2.74 | $2.57 | $2.69 | 488 351 |
| 2023-05-31 | $2.63 | $2.61 | $2.55 | $2.57 | 463 117 |
| 2023-05-30 | $2.65 | $2.76 | $2.59 | $2.60 | 756 413 |
