Stockscreener 앱 받기
8.91
0.34%
-0.03
시간 외 거래:
8.95
0.04
+0.45%
Vnet Group Inc Adr 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $8.98 | $8.74 | $0.245 | 1,636,750.0 | -0.34% |
| 2025-11-25 | $9.07 | $8.73 | $0.34 | 4,802,449.0 | +0.56% |
| 2025-11-24 | $9.22 | $8.64 | $0.58 | 4,922,873.0 | +5.96% |
| 2025-11-21 | $8.96 | $7.68 | $1.28 | 7,959,445.0 | +2.07% |
| 2025-11-20 | $9.05 | $8.03 | $1.02 | 7,178,980.0 | -1.20% |
| 2025-11-19 | $8.57 | $7.96 | $0.61 | 9,675,526.0 | -3.98% |
| 2025-11-18 | $8.78 | $8.23 | $0.55 | 4,507,316.0 | +0.99% |
| 2025-11-17 | $8.98 | $8.47 | $0.51 | 3,214,799.0 | -2.50% |
| 2025-11-14 | $8.94 | $8.18 | $0.76 | 6,304,136.0 | +0.34% |
| 2025-11-13 | $9.06 | $8.55 | $0.51 | 6,016,960.0 | -2.23% |
| 2025-11-12 | $9.78 | $8.97 | $0.809 | 3,829,280.0 | -8.38% |
| 2025-11-11 | $10.30 | $9.62 | $0.68 | 4,782,078.0 | +0.93% |
| 2025-11-10 | $10.12 | $9.63 | $0.49 | 2,942,893.0 | +0.52% |
| 2025-11-07 | $9.67 | $9.32 | $0.35 | 2,820,200.0 | -3.16% |
| 2025-11-06 | $10.52 | $9.88 | $0.64 | 4,446,119.0 | +1.37% |
| 2025-11-05 | $10.00 | $9.23 | $0.77 | 3,924,671.0 | +5.93% |
| 2025-11-04 | $9.85 | $9.22 | $0.63 | 3,754,575.0 | -8.48% |
| 2025-11-03 | $10.35 | $9.90 | $0.445 | 2,707,535.0 | -2.50% |
| 2025-10-31 | $10.72 | $10.34 | $0.38 | 2,324,944.0 | -0.10% |
| 2025-10-30 | $10.87 | $10.34 | $0.535 | 3,993,028.0 | -5.71% |
| 2025-10-29 | $11.67 | $10.79 | $0.885 | 10,020,266.0 | +7.81% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.52 | $7.68 | $2.84 | 87,063,335.0 | -14.33% |
| 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% |
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% |
0.82%
0.60%
자본화:
|
볼륨(24시간):