Register to chat with like-minded investors on our interactive forums.
VNET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23 2024 | 105.00 | -5.00 | -4.55% | 110.00 | 110.00 | 105.00 | 37,623 |
| Feb 22 2024 | 110.00 | -3.50 | -3.08% | 113.50 | 113.50 | 110.00 | 28,927 |
| Feb 21 2024 | 113.50 | -5.00 | -4.22% | 118.50 | 118.50 | 113.50 | 27,600 |
| Feb 20 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 8,467 |
| Feb 19 2024 | 118.50 | 4.00 | 3.49% | 114.50 | 118.50 | 114.50 | 50,107 |
| Feb 16 2024 | 114.50 | 2.00 | 1.78% | 112.50 | 114.50 | 112.50 | 47,990 |
| Feb 15 2024 | 112.50 | 1.00 | 0.90% | 111.50 | 112.50 | 111.50 | 12,029 |
| Feb 14 2024 | 111.50 | 3.50 | 3.24% | 108.00 | 111.50 | 108.00 | 20,343 |
| Feb 13 2024 | 108.00 | 2.00 | 1.89% | 106.00 | 108.00 | 106.00 | 11,852 |
| Feb 12 2024 | 106.00 | 5.00 | 4.95% | 101.00 | 106.00 | 101.00 | 37,132 |
