VNET Group Inc (217A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -9.81308411215 | 2.14 | 2.14 | 1.92 | 130 | 2.11461538 | DE |
| 4 | 0.23 | 13.5294117647 | 1.7 | 2.24 | 1.7 | 1258 | 1.90093222 | DE |
| 12 | 0.42 | 27.8145695364 | 1.51 | 2.24 | 1.37 | 1163 | 1.7571907 | DE |
| 26 | -0.61 | -24.0157480315 | 2.54 | 2.66 | 1.32 | 1138 | 1.76518144 | DE |
| 52 | -1.51 | -43.8953488372 | 3.44 | 3.5 | 1.32 | 944 | 1.9696163 | DE |
| 156 | -1.51 | -43.8953488372 | 3.44 | 3.5 | 1.32 | 944 | 1.9696163 | DE |
| 260 | -1.51 | -43.8953488372 | 3.44 | 3.5 | 1.32 | 944 | 1.9696163 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1718915160 | 1.92 | -0.22 | -10.28 | 1.92 | 1.92 | 1.92 | 30 |
| 1718828820 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1718742420 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1718656020 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1718396820 | 2.14 | -0.04 | -1.83 | 2.14 | 2.14 | 2.14 | 230 |
| 1718310420 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1718224020 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1718137620 | 2.18 | 0.06 | 2.83 | 2.24 | 2.24 | 2.18 | 650 |
| 1718051220 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717792020 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1717705620 | 2.12 | 0.04 | 1.92 | 2.12 | 2.12 | 2.12 | 1990 |
| 1717619220 | 2.08 | 0.28 | 15.56 | 2.12 | 2.12 | 2.08 | 1350 |
| 1717532820 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717446420 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1717187220 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.8 | 10 |
| 1717100820 | 1.79 | 0.09 | 5.29 | 1.71 | 1.79 | 1.71 | 2802 |
| 1717014420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1716928020 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1716841620 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1716582420 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 3000 |
| 1716496020 | 1.7 | 0 | 0.00 | 1.82 | 1.84 | 1.7 | 5650 |
| 1716409620 | 1.7 | -0.13 | -7.10 | 1.79 | 1.79 | 1.7 | 750 |
| 1716323160 | 1.83 | -0.04 | -2.14 | 1.83 | 1.83 | 1.83 | 2631 |
| 1716236760 | 1.87 | -0.05 | -2.60 | 1.87 | 1.87 | 1.87 | 1600 |
| 1715977620 | 1.92 | 0.06 | 3.23 | 1.92 | 1.92 | 1.91 | 1750 |
| 1715891220 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1715804820 | 1.86 | 0.08 | 4.49 | 1.86 | 1.86 | 1.86 | 350 |
| 1715718360 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1715631960 | 1.78 | 0.04 | 2.30 | 1.78 | 1.78 | 1.78 | 96 |
| 1715372820 | 1.74 | -0.05 | -2.79 | 1.74 | 1.74 | 1.74 | 350 |
| 1715286420 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1715200020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1715113620 | 1.79 | 0.1 | 5.92 | 1.79 | 1.79 | 1.79 | 85 |
| 1715027160 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1714767960 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1714681560 | 1.69 | 0.12 | 7.64 | 1.69 | 1.69 | 1.69 | 400 |
| 1714508820 | 1.57 | -0.02 | -1.26 | 1.57 | 1.57 | 1.57 | 450 |
| 1714422420 | 1.59 | 0.14 | 9.66 | 1.59 | 1.59 | 1.59 | 300 |
| 1714163220 | 1.45 | -0.11 | -7.05 | 1.45 | 1.45 | 1.45 | 300 |
| 1714076820 | 1.56 | 0.16 | 11.43 | 1.43 | 1.56 | 1.43 | 467 |
| 1713990420 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1713904020 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1713817620 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1713558420 | 1.4 | -0.06 | -4.11 | 1.4 | 1.4 | 1.37 | 683 |
| 1713472020 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1713385620 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1713299220 | 1.46 | -0.05 | -3.31 | 1.46 | 1.46 | 1.46 | 400 |
| 1713212820 | 1.51 | -0.14 | -8.48 | 1.51 | 1.51 | 1.51 | 1311 |
| 1712953620 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1712867220 | 1.65 | -0.05 | -2.94 | 1.65 | 1.65 | 1.65 | 1324 |
| 1712780760 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1712694360 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.7 | 954 |
| 1712607960 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1712348760 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1712262360 | 1.73 | 0.22 | 14.57 | 1.73 | 1.73 | 1.73 | 1800 |
| 1712175960 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1712089560 | 1.51 | -0.06 | -3.82 | 1.51 | 1.51 | 1.51 | 2000 |
| 1711661160 | 1.57 | -0.14 | -8.19 | 1.56 | 1.57 | 1.56 | 1324 |
| 1711574760 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1711488360 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1711401960 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
