Stockscreener 앱 받기
5.82
5.05%
0.28
시장 영업 전:
6.12
0.30
+5.15%
Vnet Group Inc Adr 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $5.90 | $5.60 | $0.2998 | 4,081,207.0 | +5.05% |
| 2025-06-03 | $5.65 | $5.46 | $0.185 | 2,254,027.0 | +0.36% |
| 2025-06-02 | $5.58 | $5.35 | $0.225 | 2,635,693.0 | +3.37% |
| 2025-05-30 | $5.38 | $5.14 | $0.235 | 5,142,646.0 | -2.20% |
| 2025-05-29 | $5.63 | $5.43 | $0.195 | 4,041,820.0 | +1.30% |
| 2025-05-28 | $5.92 | $5.26 | $0.65 | 9,870,594.0 | -10.76% |
| 2025-05-27 | $6.22 | $5.95 | $0.275 | 8,522,400.0 | +0.92% |
| 2025-05-23 | $6.06 | $5.93 | $0.123 | 2,081,441.0 | -1.07% |
| 2025-05-22 | $6.32 | $6.03 | $0.29 | 3,802,656.0 | -6.64% |
| 2025-05-21 | $6.71 | $6.31 | $0.3996 | 4,930,150.0 | +4.18% |
| 2025-05-20 | $6.62 | $6.21 | $0.41 | 3,458,327.0 | -1.27% |
| 2025-05-19 | $6.34 | $6.16 | $0.18 | 2,691,301.0 | -2.02% |
| 2025-05-16 | $6.48 | $5.99 | $0.495 | 4,741,079.0 | +7.35% |
| 2025-05-15 | $6.07 | $5.60 | $0.47 | 5,541,690.0 | -3.85% |
| 2025-05-14 | $6.73 | $6.08 | $0.645 | 6,276,772.0 | -2.50% |
| 2025-05-13 | $6.99 | $6.31 | $0.68 | 9,409,299.0 | -11.62% |
| 2025-05-12 | $7.56 | $6.80 | $0.76 | 12,959,426.0 | +21.31% |
| 2025-05-09 | $6.20 | $5.86 | $0.345 | 3,797,415.0 | -0.67% |
| 2025-05-08 | $6.47 | $5.81 | $0.66 | 13,057,153.0 | -4.76% |
| 2025-05-07 | $6.74 | $6.21 | $0.53 | 6,130,493.0 | -7.76% |
| 2025-05-06 | $7.19 | $6.79 | $0.405 | 7,766,056.0 | -1.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $5.90 | $5.35 | $0.55 | 13,052,134.0 | +8.99% |
| 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% |
Vnet Group Inc Adr 주식 (VNET) 가격 이력 2023
| 월 | 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% |
0.05%
1.53%
자본화:
|
볼륨(24시간):