VNET Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 111.00 | -0.50 | -0.45% | 111.50 | 111.50 | 111.00 | 5,000 |
May 23 2024 | 111.50 | -2.50 | -2.19% | 114.00 | 114.00 | 111.50 | 39,923 |
May 22 2024 | 114.00 | -1.00 | -0.87% | 115.00 | 115.00 | 114.00 | 4,503 |
May 21 2024 | 115.00 | -1.00 | -0.86% | 116.00 | 116.00 | 115.00 | 12,785 |
May 20 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 180 |
May 17 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 7,500 |
May 16 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 3,426 |
May 15 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 850 |
May 14 2024 | 116.00 | -1.50 | -1.28% | 117.50 | 117.50 | 116.00 | 9,000 |
May 13 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 0.00 |
May 10 2024 | 117.50 | 0.00 | 0.00% | 117.50 | 117.50 | 117.50 | 2,958 |
May 09 2024 | 117.50 | -1.00 | -0.84% | 118.50 | 118.50 | 117.50 | 21,611 |
May 08 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 1,552 |
May 07 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 125 |
May 03 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 3,653 |
May 02 2024 | 118.50 | 1.00 | 0.85% | 117.50 | 118.50 | 117.50 | 10,998 |
May 01 2024 | 117.50 | -3.00 | -2.49% | 120.50 | 120.50 | 117.50 | 25,368 |
Apr 30 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 2 |
Apr 29 2024 | 120.50 | 5.50 | 4.78% | 115.00 | 120.50 | 115.00 | 46,000 |
Apr 26 2024 | 115.00 | -1.00 | -0.86% | 116.00 | 116.00 | 115.00 | 32,388 |
Apr 25 2024 | 116.00 | 12.50 | 12.08% | 105.00 | 116.00 | 105.00 | 72,417 |
Apr 24 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 2,834 |
Apr 23 2024 | 103.50 | 2.50 | 2.48% | 101.00 | 103.50 | 101.00 | 27,445 |
Apr 22 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 8,981 |
Apr 19 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 5,059 |
Apr 18 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 489 |
Apr 17 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 1,002 |
Apr 16 2024 | 101.00 | -4.50 | -4.27% | 105.50 | 105.50 | 101.00 | 32,815 |
Apr 15 2024 | 105.50 | 0.00 | 0.00% | 105.50 | 105.50 | 105.50 | 7,848 |
Apr 12 2024 | 105.50 | 1.50 | 1.44% | 104.00 | 105.50 | 104.00 | 7,600 |
Apr 11 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 6,383 |
Apr 10 2024 | 104.00 | -0.50 | -0.48% | 104.50 | 104.50 | 104.00 | 5,000 |
Apr 09 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 104.50 | 104.50 | 2,433 |
Apr 08 2024 | 104.50 | 4.00 | 3.98% | 100.50 | 104.50 | 100.50 | 67,505 |
Apr 05 2024 | 100.50 | -5.50 | -5.19% | 106.00 | 106.00 | 100.50 | 24,794 |
Apr 04 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 19,096 |
Apr 03 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 8,253 |
Apr 02 2024 | 106.00 | -5.50 | -4.93% | 111.50 | 111.50 | 106.00 | 35,115 |
Mar 28 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 0.00 |
Mar 27 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 84 |
Mar 26 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 3,784 |
Mar 25 2024 | 111.50 | -2.00 | -1.76% | 113.50 | 113.50 | 111.50 | 12,308 |
Mar 22 2024 | 113.50 | -3.00 | -2.58% | 116.50 | 116.50 | 113.50 | 53,491 |
Mar 21 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 9,541 |
Mar 20 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 1,289 |
Mar 19 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 1,882 |
Mar 18 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 8,266 |
Mar 15 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 84 |
Mar 14 2024 | 116.50 | -1.00 | -0.85% | 117.50 | 117.50 | 116.50 | 11,456 |
Mar 13 2024 | 117.50 | 1.50 | 1.29% | 116.00 | 117.50 | 116.00 | 20,950 |
Mar 12 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 244 |
Mar 11 2024 | 116.00 | 0.00 | 0.00% | 116.00 | 116.00 | 116.00 | 3,201 |
Mar 08 2024 | 116.00 | 0.50 | 0.43% | 115.50 | 116.00 | 115.50 | 30,060 |
Mar 07 2024 | 115.50 | 0.50 | 0.43% | 115.00 | 115.50 | 115.00 | 19,245 |
Mar 06 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 10,533 |
Mar 05 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 21,361 |
Mar 04 2024 | 115.00 | 0.00 | 0.00% | 115.00 | 115.00 | 115.00 | 23,000 |
Mar 01 2024 | 115.00 | 3.50 | 3.14% | 111.50 | 115.00 | 111.50 | 25,000 |
Feb 29 2024 | 111.50 | 6.50 | 6.19% | 105.00 | 111.50 | 105.00 | 25,047 |
Feb 28 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
Feb 27 2024 | 105.00 | 0.50 | 0.48% | 104.50 | 105.00 | 104.50 | 16,007 |
Feb 26 2024 | 104.50 | -0.50 | -0.48% | 105.00 | 105.00 | 104.50 | 1,955 |