6.61
price down icon4.20%   -0.29
after-market 시간 외 거래: 6.67 0.06 +0.91%
loading

Vnet Group Inc Adr 주식 (VNET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $6.90 $6.41 $0.49 5,683,894.0 -4.20%
2025-06-30 $7.29 $6.81 $0.475 11,544,726.0 -1.15%
2025-06-27 $7.05 $6.07 $0.98 20,080,353.0 +18.10%
2025-06-26 $5.98 $5.80 $0.18 4,403,012.0 -1.50%
2025-06-25 $6.20 $5.89 $0.305 4,612,293.0 +2.74%
2025-06-24 $5.95 $5.55 $0.401 6,452,687.0 +7.16%
2025-06-23 $5.63 $5.31 $0.32 1,896,581.0 -0.55%
2025-06-20 $5.52 $5.36 $0.165 5,239,702.0 +0.74%
2025-06-18 $5.66 $5.44 $0.22 3,229,038.0 -1.98%
2025-06-17 $5.60 $5.45 $0.1487 3,478,503.0 -2.29%
2025-06-16 $5.69 $5.46 $0.225 2,457,755.0 +4.41%
2025-06-13 $5.72 $5.41 $0.31 2,296,340.0 -5.88%
2025-06-12 $6.01 $5.75 $0.26 2,412,663.0 -3.99%
2025-06-11 $6.12 $5.95 $0.17 1,567,729.0 -0.66%
2025-06-10 $6.11 $5.86 $0.25 2,249,231.0 -1.46%
2025-06-09 $6.35 $6.08 $0.265 3,300,588.0 +4.06%
2025-06-06 $6.07 $5.85 $0.22 3,597,150.0 -1.99%
2025-06-05 $6.20 $5.77 $0.43 6,560,256.0 +3.61%
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%

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
2025-07 $6.90 $6.41 $0.49 5,683,894.0 +0.00%
2025-06 $7.29 $5.31 $1.98 100,033,428.0 +23.78%
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

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
$105.86
price up icon 0.98%
information_technology_services BR
$244.73
price up icon 0.70%
information_technology_services WIT
$3.06
price up icon 1.32%
information_technology_services IT
$406.70
price up icon 0.61%
$80.44
price up icon 3.09%
information_technology_services FIS
$82.35
price up icon 1.15%
자본화:     |  볼륨(24시간):