3.64
price up icon8.01%   0.27
after-market 시간 외 거래: 3.64
loading

Vnet Group Inc Adr 주식 (VNET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $3.68 $3.35 $0.33 1,610,914.0 +8.01%
2024-11-04 $3.56 $3.30 $0.26 771,415.0 -0.88%
2024-11-01 $3.46 $3.25 $0.21 967,993.0 +3.66%
2024-10-31 $3.43 $3.25 $0.175 741,095.0 -5.48%
2024-10-30 $3.55 $3.38 $0.17 625,138.0 -0.29%
2024-10-29 $3.60 $3.43 $0.17 881,344.0 -3.33%
2024-10-28 $3.68 $3.44 $0.24 949,825.0 +6.82%
2024-10-25 $3.49 $3.36 $0.1299 536,243.0 +1.81%
2024-10-24 $3.61 $3.28 $0.33 925,518.0 -8.56%
2024-10-23 $3.64 $3.46 $0.18 741,042.0 +5.23%
2024-10-22 $3.62 $3.41 $0.205 1,207,573.0 -1.71%
2024-10-21 $3.65 $3.48 $0.166 727,582.0 -3.85%
2024-10-18 $3.72 $3.51 $0.21 908,543.0 +3.70%
2024-10-17 $3.69 $3.51 $0.18 1,140,290.0 -4.36%
2024-10-16 $3.76 $3.35 $0.41 1,403,846.0 +9.88%
2024-10-15 $3.88 $3.17 $0.71 4,026,642.0 -16.50%
2024-10-14 $4.03 $3.77 $0.262 1,043,385.0 +4.71%
2024-10-11 $3.90 $3.74 $0.155 1,070,136.0 -2.05%
2024-10-10 $4.05 $3.88 $0.17 867,050.0 -2.26%
2024-10-09 $4.08 $3.80 $0.285 1,800,403.0 +3.10%
2024-10-08 $4.01 $3.66 $0.3456 1,615,640.0 -5.84%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.68 $3.25 $0.43 4,961,236.0 +10.98%
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%

Vnet Group Inc Adr 주식 (VNET) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $3.22 $2.66 $0.56 44,625,087.0 +2.50%
2023-11 $3.87 $2.60 $1.27 52,355,342.0 -12.91%
2023-10 $3.36 $2.65 $0.71 43,300,118.0 +2.72%
2023-09 $3.85 $2.90 $0.955 23,715,621.0 -16.53%
2023-08 $3.88 $2.68 $1.19 45,746,307.0 +26.26%
2023-07 $3.06 $2.54 $0.52 22,730,324.0 +2.41%
2023-06 $3.50 $2.57 $0.935 20,336,894.0 +12.84%
2023-05 $3.18 $2.53 $0.65 22,880,515.0 -12.59%
2023-04 $4.19 $2.75 $1.44 43,651,526.0 -9.26%
2023-03 $4.19 $2.90 $1.29 58,315,452.0 -18.39%
2023-02 $6.66 $3.93 $2.73 49,607,459.0 -32.48%
2023-01 $6.83 $5.70 $1.13 25,234,164.0 +3.70%

Vnet Group Inc Adr 주식 (VNET) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $5.95 $4.69 $1.26 35,000,084.0 +13.17%
2022-11 $6.45 $4.32 $2.13 35,166,672.0 +19.57%
2022-10 $6.02 $4.07 $1.95 32,030,124.0 -23.82%
2022-09 $6.43 $4.30 $2.13 43,737,566.0 +2.80%
2022-08 $5.53 $4.47 $1.06 19,354,011.0 +3.68%
2022-07 $6.27 $4.61 $1.66 21,345,786.0 -14.57%
2022-06 $6.63 $5.22 $1.41 31,145,874.0 +6.90%
2022-05 $6.92 $4.45 $2.47 38,933,450.0 -5.36%
2022-04 $7.28 $5.08 $2.20 68,985,543.0 +2.40%
2022-03 $8.31 $3.51 $4.80 96,935,291.0 -25.92%
2022-02 $10.06 $6.22 $3.84 60,022,968.0 -20.67%
2022-01 $10.29 $7.72 $2.56 51,442,507.0 +9.86%
$190.07
price up icon 2.01%
information_technology_services CDW
$192.99
price up icon 0.99%
information_technology_services WIT
$6.52
price up icon 1.40%
$75.39
price up icon 0.65%
information_technology_services IT
$513.48
price up icon 1.67%
information_technology_services FIS
$86.57
price down icon 3.49%
자본화:     |  볼륨(24시간):