Stockscreener 앱 받기
4.155
7.09%
0.275
Vnet Group Inc Adr 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $4.26 | $3.79 | $0.475 | 2,695,542.0 | +6.96% |
| 2026-10-19 | $4.16 | $3.86 | $0.30 | 5,215,082.0 | -1.02% |
| 2026-10-16 | $4.48 | $3.87 | $0.6079 | 7,927,767.0 | -10.91% |
| 2026-10-15 | $4.47 | $4.16 | $0.31 | 9,334,105.0 | -2.00% |
| 2026-10-14 | $5.25 | $4.45 | $0.80 | 8,998,315.0 | -14.64% |
| 2026-10-13 | $5.36 | $5.17 | $0.195 | 3,619,137.0 | -1.13% |
| 2026-10-12 | $5.52 | $5.28 | $0.24 | 3,098,485.0 | -3.80% |
| 2026-10-09 | $5.54 | $5.28 | $0.27 | 5,197,773.0 | +6.96% |
| 2026-10-08 | $5.33 | $5.07 | $0.26 | 4,955,516.0 | -4.08% |
| 2026-10-07 | $5.44 | $5.20 | $0.239 | 3,855,132.0 | -0.19% |
| 2026-10-06 | $5.56 | $5.28 | $0.28 | 7,132,162.0 | -0.83% |
| 2026-10-05 | $5.55 | $5.18 | $0.375 | 6,062,907.0 | +6.14% |
| 2026-10-02 | $5.55 | $5.10 | $0.45 | 6,265,693.0 | -7.57% |
| 2026-10-01 | $5.67 | $5.42 | $0.25 | 4,186,914.0 | +0.00% |
| 2026-09-30 | $5.79 | $5.43 | $0.36 | 5,241,130.0 | -2.80% |
| 2026-09-29 | $6.19 | $5.62 | $0.565 | 6,027,520.0 | -4.52% |
| 2026-09-28 | $6.58 | $5.97 | $0.61 | 4,935,925.0 | -9.94% |
| 2026-09-25 | $6.91 | $6.47 | $0.44 | 5,405,565.0 | -4.05% |
| 2026-09-24 | $7.01 | $6.82 | $0.195 | 2,464,433.0 | +0.00% |
| 2026-09-23 | $7.06 | $6.75 | $0.31 | 2,641,392.0 | -3.22% |
| 2026-09-22 | $7.25 | $6.98 | $0.27 | 3,751,996.0 | -1.17% |
Vnet Group Inc Adr 주식 (VNET) 연도별 가격 이력
이 심층 분석에서는 Vnet Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vnet Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.67 | $3.79 | $1.88 | 78,544,530.0 | -25.23% |
| 2026-09 | $7.37 | $5.43 | $1.94 | 84,059,068.0 | -8.42% |
| 2026-08 | $7.96 | $6.02 | $1.94 | 103,182,124.0 | -15.48% |
| 2026-07 | $9.12 | $6.17 | $2.95 | 95,911,145.0 | -10.82% |
| 2026-06 | $11.64 | $7.36 | $4.28 | 122,707,549.0 | -20.24% |
| 2026-05 | $12.02 | $8.16 | $3.86 | 231,720,548.0 | +21.30% |
| 2026-04 | $9.75 | $7.67 | $2.08 | 102,544,391.0 | -0.95% |
| 2026-03 | $11.28 | $7.77 | $3.51 | 151,877,089.0 | -22.17% |
| 2026-02 | $14.48 | $9.74 | $4.74 | 146,093,238.0 | +2.37% |
| 2026-01 | $12.31 | $8.76 | $3.55 | 118,840,929.0 | +24.47% |
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.57 | $8.31 | $1.26 | 60,018,003.0 | -5.15% |
| 2025-11 | $10.52 | $7.68 | $2.84 | 86,787,684.0 | -14.04% |
| 2025-10 | $11.80 | $8.37 | $3.43 | 115,663,425.0 | +0.68% |
| 2025-09 | $11.68 | $7.37 | $4.31 | 177,794,198.0 | +19.28% |
| 2025-08 | $9.14 | $7.17 | $1.97 | 113,182,867.0 | +4.21% |
| 2025-07 | $9.42 | $6.41 | $3.01 | 167,745,860.0 | +20.43% |
| 2025-06 | $7.29 | $5.31 | $1.98 | 94,349,534.0 | +29.21% |
| 2025-05 | $7.56 | $5.14 | $2.42 | 132,692,482.0 | -15.10% |
| 2025-04 | $8.23 | $4.65 | $3.58 | 173,601,076.0 | -23.29% |
| 2025-03 | $13.19 | $7.68 | $5.51 | 214,553,597.0 | -30.09% |
| 2025-02 | $16.13 | $6.75 | $9.38 | 241,998,684.0 | +68.29% |
| 2025-01 | $8.14 | $4.61 | $3.53 | 97,073,293.0 | +47.05% |
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.08 | $3.52 | $1.56 | 52,679,064.0 | +29.38% |
| 2024-11 | $4.38 | $3.25 | $1.13 | 37,108,271.0 | +18.29% |
| 2024-10 | $4.50 | $3.17 | $1.33 | 30,446,480.0 | -19.61% |
| 2024-09 | $4.39 | $2.50 | $1.89 | 40,598,786.0 | +46.76% |
| 2024-08 | $2.80 | $1.71 | $1.09 | 24,652,553.0 | +34.30% |
| 2024-07 | $2.47 | $1.83 | $0.635 | 16,016,493.0 | -1.19% |
| 2024-06 | $2.40 | $1.96 | $0.44 | 15,663,857.0 | +7.99% |
| 2024-05 | $2.13 | $1.66 | $0.47 | 21,187,121.0 | +14.79% |
| 2024-04 | $1.90 | $1.42 | $0.48 | 18,042,948.0 | +9.03% |
| 2024-03 | $2.09 | $1.48 | $0.61 | 45,668,275.0 | +0.00% |
| 2024-02 | $1.71 | $1.39 | $0.32 | 42,631,063.0 | -8.82% |
| 2024-01 | $2.88 | $1.63 | $1.25 | 56,031,600.0 | -40.77% |
1.99%
1.43%
자본화:
|
볼륨(24시간):