Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	VNET	1.93	1.94	1.87	1.91		1,279,649	3,670	1.90	1.94
2024-05-02	Q	VNET	1.78	1.92	1.75	1.91	0.18	1,444,549	3,060	1.80	2.11
2024-05-01	Q	VNET	1.69	1.76	1.66	1.74	0.05	275,941	970	1.70	1.74
2024-04-30	Q	VNET	1.69	1.71	1.62	1.69	-0.03	358,069	1,215	1.64	1.90
2024-04-29	Q	VNET	1.58	1.79	1.58	1.72	0.14	916,296	1,949	1.71	1.91
2024-04-26	Q	VNET	1.69	1.70	1.51	1.58	-0.08	1,354,563	2,144	1.47	1.61
2024-04-25	Q	VNET	1.54	1.70	1.54	1.66	0.08	1,009,983	2,590	1.60	1.84
2024-04-24	Q	VNET	1.48	1.59	1.48	1.58	0.10	538,261	1,190	1.53	1.72
2024-04-23	Q	VNET	1.45	1.49	1.43	1.48		364,710	931	1.45	1.60
2024-04-22	Q	VNET	1.51	1.51	1.44	1.47	-0.02	846,698	1,593	1.35	1.49
2024-04-19	Q	VNET	1.46	1.52	1.44	1.49	0.02	787,275	2,123	1.34	1.51
2024-04-18	Q	VNET	1.48	1.515	1.42	1.47		471,065	1,326	1.46	1.65
2024-04-17	Q	VNET	1.50	1.52	1.45	1.47	-0.03	1,264,703	2,954	1.46	1.64
2024-04-16	Q	VNET	1.55	1.5993	1.46	1.50	-0.08	1,106,603	2,746	1.40	1.59
2024-04-15	Q	VNET	1.61	1.66	1.56	1.58	-0.03	540,227	1,097	1.58	1.73
2024-04-12	Q	VNET	1.73	1.73	1.61	1.61	-0.13	1,144,720	2,378	1.61	1.78
2024-04-11	Q	VNET	1.81	1.87	1.73	1.74	-0.07	755,752	1,752	1.73	1.91
2024-04-10	Q	VNET	1.83	1.84	1.76	1.81	-0.05	1,306,817	1,498	1.79	1.82
2024-04-09	Q	VNET	1.80	1.90	1.79	1.86	0.06	722,125	1,835	1.86	1.90
2024-04-08	Q	VNET	1.80	1.83	1.77	1.80	0.04	281,036	923	1.78	1.81
2024-04-05	Q	VNET	1.81	1.81	1.76	1.76	-0.06	457,278	1,555	1.76	2.12
2024-04-04	Q	VNET	1.89	1.90	1.79	1.82	-0.07	998,458	2,275	1.79	2.05
2024-04-03	Q	VNET	1.80	1.89	1.78	1.89	0.08	779,488	2,504	1.68	1.89
2024-04-02	Q	VNET	1.63	1.83	1.59	1.81	0.16	1,090,880	2,181	1.77	1.98
2024-04-01	Q	VNET	1.55	1.74	1.53	1.65	0.10	1,043,723	2,061	1.66	1.73
2024-03-29	Q	VNET	1.64	1.70	1.54	1.55	-0.145	0	0	1.55	1.63
2024-03-28	Q	VNET	1.64	1.70	1.54	1.55	-0.145	1,723,427	2,650	1.55	1.63
2024-03-27	Q	VNET	1.63	1.75	1.58	1.695	0.07	1,114,474	1,604	1.60	1.65
2024-03-26	Q	VNET	1.845	1.845	1.62	1.625	-0.175	1,669,773	1,833	1.60	1.69
2024-03-25	Q	VNET	1.93	1.93	1.80	1.80	-0.09	867,453	2,275	1.87	2.06
2024-03-22	Q	VNET	1.88	1.90	1.805	1.89	-0.01	1,275,621	1,609	1.72	1.90
2024-03-21	Q	VNET	1.94	1.99	1.87	1.90	-0.05	1,201,615	1,909	1.87	1.96
2024-03-20	Q	VNET	1.90	1.98	1.885	1.95	0.05	1,164,625	1,828	1.96	1.98
2024-03-19	Q	VNET	1.95	1.96	1.87	1.90	0.04	1,241,118	1,972	1.88	1.95
2024-03-18	Q	VNET	1.90	1.92	1.765	1.86	0.06	2,662,946	4,373	1.82	2.00
2024-03-15	Q	VNET	1.94	2.05	1.80	1.80	-0.13	4,801,891	4,397	1.80	2.06
2024-03-14	Q	VNET	1.95	2.09	1.91	1.93	-0.015	4,372,784	7,181	1.90	1.99
2024-03-13	Q	VNET	1.76	1.945	1.755	1.945	0.185	3,292,965	5,855	1.85	1.94
2024-03-12	Q	VNET	1.71	1.79	1.65	1.76	0.08	3,124,757	6,689	1.75	1.80
2024-03-11	Q	VNET	1.61	1.77	1.61	1.68	0.15	3,202,979	4,458	1.66	1.75
2024-03-08	Q	VNET	1.53	1.64	1.5212	1.53	0.005	2,597,787	4,027	1.52	1.59
2024-03-07	Q	VNET	1.58	1.595	1.48	1.525	-0.055	2,093,127	2,303	1.50	1.70
2024-03-06	Q	VNET	1.59	1.645	1.57	1.58	0.03	2,033,253	2,962	1.57	1.76
2024-03-05	Q	VNET	1.53	1.65	1.52	1.55	0.02	3,566,980	4,453	1.53	1.76
2024-03-04	Q	VNET	1.53	1.655	1.50	1.53	-0.01	2,764,005	4,122	1.52	1.61
2024-03-01	Q	VNET	1.56	1.58	1.54	1.545	-0.005	960,942	1,547	1.53	1.67
2024-02-29	Q	VNET	1.59	1.6609	1.55	1.55	-0.02	1,450,737	1,828	1.53	1.72
2024-02-28	Q	VNET	1.65	1.65	1.505	1.57	-0.09	2,333,541	3,548	1.56	1.59
2024-02-27	Q	VNET	1.58	1.68	1.555	1.66	0.11	2,146,779	2,986	1.62	1.83
2024-02-26	Q	VNET	1.53	1.6087	1.52	1.55	0.03	1,913,181	2,935	1.42	1.60
2024-02-23	Q	VNET	1.57	1.577	1.49	1.52	-0.03	1,099,153	1,963	1.50	1.60
2024-02-22	Q	VNET	1.45	1.62	1.44	1.55	0.11	2,644,521	2,853	1.57	1.61
2024-02-21	Q	VNET	1.51	1.52	1.42	1.44	-0.06	1,372,800	4,257	1.42	1.63
2024-02-20	Q	VNET	1.56	1.58	1.47	1.50	-0.07	1,692,345	3,504	1.48	1.53
2024-02-19	Q	VNET	1.67	1.67	1.57	1.57	-0.03	0	0	1.51	1.78
2024-02-16	Q	VNET	1.67	1.67	1.57	1.57	-0.03	2,542,046	3,304	1.51	1.78
2024-02-15	Q	VNET	1.55	1.62	1.54	1.60	0.05	1,766,872	4,421	1.43	1.62
2024-02-14	Q	VNET	1.53	1.56	1.52	1.55	0.03	1,323,757	2,872	1.52	1.65
2024-02-13	Q	VNET	1.52	1.575	1.49	1.52	-0.04	2,300,841	3,802	1.49	1.60
2024-02-12	Q	VNET	1.49	1.59	1.49	1.56	0.06	602,807	1,662	1.52	1.58
2024-02-09	Q	VNET	1.53	1.53	1.48	1.50	-0.05	1,175,964	1,993	1.49	1.79
2024-02-08	Q	VNET	1.56	1.58	1.48	1.55	-0.04	1,064,580	1,633	1.40	1.55
2024-02-07	Q	VNET	1.57	1.59	1.50	1.59	0.02	1,545,930	3,190	1.52	1.59
2024-02-06	Q	VNET	1.48	1.655	1.42	1.57	0.15	4,889,727	7,159	1.56	1.74
2024-02-05	Q	VNET	1.47	1.52	1.39	1.42	-0.065	3,590,423	5,522	1.29	1.45