Stockscreener 앱 받기
9.17
3.65%
0.40
Vnet Group Inc Adr 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $9.20 | $9.04 | $0.16 | 203,903.0 | +2.94% |
| 2026-04-23 | $8.95 | $8.61 | $0.34 | 3,525,968.0 | +0.80% |
| 2026-04-22 | $8.89 | $8.60 | $0.30 | 5,618,355.0 | +1.04% |
| 2026-04-21 | $9.20 | $8.62 | $0.58 | 10,551,238.0 | -5.65% |
| 2026-04-20 | $9.23 | $9.01 | $0.22 | 5,446,585.0 | -2.02% |
| 2026-04-17 | $9.75 | $9.31 | $0.44 | 4,385,886.0 | +1.29% |
| 2026-04-16 | $9.74 | $9.20 | $0.5396 | 5,241,907.0 | +2.89% |
| 2026-04-15 | $9.16 | $8.88 | $0.28 | 4,491,923.0 | +0.00% |
| 2026-04-14 | $9.23 | $8.60 | $0.63 | 8,818,270.0 | +6.75% |
| 2026-04-13 | $8.62 | $8.29 | $0.325 | 3,745,295.0 | +0.24% |
| 2026-04-10 | $8.76 | $8.42 | $0.335 | 3,254,249.0 | -0.24% |
| 2026-04-09 | $8.61 | $8.36 | $0.255 | 1,957,252.0 | +1.20% |
| 2026-04-08 | $8.83 | $8.28 | $0.55 | 6,103,220.0 | +4.91% |
| 2026-04-07 | $8.01 | $7.67 | $0.335 | 8,176,164.0 | -1.85% |
| 2026-04-06 | $8.40 | $8.07 | $0.33 | 3,046,554.0 | -1.10% |
| 2026-04-02 | $8.52 | $8.03 | $0.49 | 3,407,687.0 | -4.66% |
| 2026-04-01 | $8.90 | $8.51 | $0.39 | 3,714,852.0 | +2.38% |
| 2026-03-31 | $8.43 | $7.77 | $0.655 | 4,320,017.0 | +5.67% |
| 2026-03-30 | $8.54 | $7.89 | $0.65 | 5,223,560.0 | -6.04% |
| 2026-03-27 | $8.52 | $8.34 | $0.185 | 6,067,614.0 | -2.99% |
| 2026-03-26 | $8.80 | $8.57 | $0.23 | 4,984,292.0 | -4.39% |
| 2026-03-25 | $9.30 | $8.91 | $0.395 | 5,761,145.0 | +3.41% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $9.75 | $7.67 | $2.08 | 81,689,308.0 | +8.46% |
| 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% |
0.14%
3.41%
자본화:
|
볼륨(24시간):