4.80
price down icon4.38%   -0.22
after-market 시간 외 거래: 4.80
loading

Vnet Group Inc Adr 주식 (VNET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $5.10 $4.69 $0.409 4,340,795.0 -4.38%
2025-04-17 $5.22 $4.89 $0.3299 7,820,327.0 +5.91%
2025-04-16 $5.34 $4.65 $0.69 19,175,597.0 -12.06%
2025-04-15 $5.78 $5.37 $0.41 5,692,470.0 -2.00%
2025-04-14 $6.26 $5.42 $0.845 8,412,445.0 -0.72%
2025-04-11 $5.96 $5.38 $0.5732 7,240,276.0 -2.29%
2025-04-10 $6.09 $5.49 $0.60 8,652,824.0 -3.90%
2025-04-09 $6.45 $4.87 $1.58 25,394,326.0 +2.25%
2025-04-08 $6.71 $5.51 $1.20 10,916,612.0 -10.40%
2025-04-07 $6.79 $5.54 $1.25 12,052,023.0 +0.78%
2025-04-04 $6.95 $6.12 $0.83 9,956,239.0 -12.82%
2025-04-03 $7.78 $7.30 $0.48 4,623,499.0 -9.73%
2025-04-02 $8.23 $7.90 $0.33 2,931,274.0 +3.05%
2025-04-01 $8.18 $7.67 $0.505 6,749,887.0 -3.90%
2025-03-31 $8.29 $7.68 $0.607 8,181,034.0 -0.61%
2025-03-28 $8.86 $7.86 $1.00 6,642,122.0 -8.44%
2025-03-27 $9.06 $8.81 $0.2581 5,744,334.0 +1.24%
2025-03-26 $8.99 $8.23 $0.765 6,964,255.0 +4.95%
2025-03-25 $8.93 $8.37 $0.5511 5,207,786.0 -5.67%
2025-03-24 $9.15 $8.88 $0.27 5,468,761.0 +3.21%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $8.23 $4.65 $3.58 138,299,389.0 -41.46%
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

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

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%
information_technology_services GIB
$104.23
price down icon 0.95%
information_technology_services BR
$228.08
price down icon 3.29%
information_technology_services WIT
$2.72
price up icon 0.74%
information_technology_services IT
$392.47
price down icon 2.29%
$68.06
price down icon 1.99%
information_technology_services FIS
$76.37
price up icon 2.40%
자본화:     |  볼륨(24시간):