Stockscreener 앱 받기
13.80
1.64%
-0.23
Vnet Group Inc Adr 주식 (VNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $13.90 | $12.55 | $1.35 | 6,833,888.0 | -1.64% |
| 2026-02-12 | $14.46 | $13.92 | $0.54 | 13,811,549.0 | +3.62% |
| 2026-02-11 | $13.74 | $12.14 | $1.60 | 12,460,724.0 | +12.18% |
| 2026-02-10 | $12.60 | $11.70 | $0.898 | 6,675,042.0 | +1.86% |
| 2026-02-09 | $12.02 | $11.04 | $0.98 | 8,231,396.0 | +5.80% |
| 2026-02-06 | $11.30 | $10.30 | $1.00 | 5,785,547.0 | +10.67% |
| 2026-02-05 | $10.39 | $9.90 | $0.485 | 2,626,810.0 | -1.46% |
| 2026-02-04 | $10.84 | $9.74 | $1.10 | 4,977,164.0 | -5.43% |
| 2026-02-03 | $11.49 | $10.47 | $1.02 | 4,037,165.0 | -0.55% |
| 2026-02-02 | $11.29 | $10.17 | $1.12 | 4,937,473.0 | +3.70% |
| 2026-01-30 | $10.63 | $10.34 | $0.29 | 5,153,745.0 | -4.27% |
| 2026-01-29 | $11.48 | $10.82 | $0.66 | 3,533,002.0 | -2.57% |
| 2026-01-28 | $11.51 | $11.03 | $0.4799 | 3,689,730.0 | -0.44% |
| 2026-01-27 | $11.85 | $11.30 | $0.5486 | 5,245,316.0 | +4.23% |
| 2026-01-26 | $11.31 | $10.55 | $0.765 | 4,119,152.0 | +2.54% |
| 2026-01-23 | $10.97 | $10.54 | $0.435 | 2,336,548.0 | +1.92% |
| 2026-01-22 | $10.86 | $10.15 | $0.705 | 4,687,414.0 | +2.87% |
| 2026-01-21 | $10.20 | $9.82 | $0.38 | 5,584,621.0 | +6.75% |
| 2026-01-20 | $10.21 | $9.32 | $0.885 | 12,388,260.0 | -10.18% |
| 2026-01-16 | $11.43 | $10.34 | $1.09 | 8,247,119.0 | -8.14% |
| 2026-01-15 | $11.70 | $11.01 | $0.69 | 5,334,385.0 | -3.77% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $14.46 | $9.74 | $4.72 | 77,210,646.0 | +31.05% |
| 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% |
0.02%
0.32%
자본화:
|
볼륨(24시간):