$7.62 0.00 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
12/5/20167.607.777.487.62610,296
12/2/20167.437.657.417.57685,362
12/1/20167.847.857.357.42955,071
11/30/20167.837.887.597.851,176,626
11/29/20167.747.827.217.821,233,710
11/28/20167.757.857.517.62894,806
11/25/20167.777.777.657.71261,116
11/23/20167.567.767.517.71359,685
11/22/20167.617.697.557.60440,664
11/21/20167.587.657.547.59534,455
11/18/20167.507.637.497.51570,346
11/17/20167.537.587.407.51561,225
11/16/20167.207.587.207.49702,205
11/15/20167.307.537.127.23470,051
11/14/20167.457.597.257.26876,573
11/11/20167.297.487.207.43693,495
11/10/20167.447.637.197.35609,874
11/9/20167.037.447.007.40613,779
11/8/20167.317.397.127.28430,449
11/7/20167.207.457.137.30745,510
11/4/20167.007.246.947.09422,609
11/3/20167.197.207.007.01455,153
11/2/20167.177.207.047.15599,624
11/1/20167.407.427.037.19951,709
10/31/20167.327.497.257.31596,336
10/28/20167.757.767.227.31811,556
10/27/20167.617.847.607.71815,261
10/26/20167.878.067.647.65879,092
10/25/20167.558.087.557.952,252,777
10/24/20167.547.727.457.611,327,766
10/21/20167.147.597.137.531,182,813
10/20/20167.237.257.027.24411,209
10/19/20167.037.406.977.041,233,956
10/18/20167.137.236.997.03860,562
10/17/20166.777.246.776.971,630,246
10/14/20167.067.416.806.862,060,108
10/13/20167.797.797.037.092,465,761
10/12/20167.817.947.787.84402,839
10/11/20167.788.027.787.84696,735
10/10/20167.807.937.787.82420,065
10/7/20167.797.897.777.79347,578
10/6/20168.008.087.807.82640,191
10/5/20167.818.057.758.01898,438
10/4/20167.757.977.747.81796,587
10/3/20167.917.977.747.80675,351
9/30/20168.088.107.957.95820,562
9/29/20168.188.278.028.07648,076
9/28/20168.318.338.158.24480,142
9/27/20168.218.368.218.25306,602
9/26/20168.408.438.158.18892,911
9/23/20168.438.558.408.51505,076
9/22/20168.368.658.308.51986,050
9/21/20168.158.328.078.24716,534
9/20/20168.188.228.088.12574,535
9/19/20168.168.328.138.19401,820
9/16/20168.258.368.168.18438,487
9/15/20168.268.388.118.34447,274
9/14/20168.278.388.158.26583,387
9/13/20168.468.528.058.282,267,502
9/12/20168.588.778.228.611,688,515
9/9/20168.918.988.658.701,018,445
9/8/20169.009.078.908.97486,599
9/7/20169.119.168.959.031,109,775
9/6/20169.429.508.889.191,980,286
9/2/20169.389.429.229.37661,361
9/1/20169.309.429.209.31929,990
8/31/20169.159.329.149.271,001,957
8/30/20169.019.389.019.161,389,712
8/29/20168.889.188.889.001,268,960
8/26/20168.728.978.728.87786,635
8/25/20168.748.978.608.78904,020
8/24/20168.829.478.828.851,717,563
8/23/20168.528.968.528.801,400,795
8/22/20168.959.098.338.593,012,201
8/19/20168.949.038.829.001,566,008
8/18/20169.159.208.898.952,862,334
8/17/20169.139.789.019.206,443,110
8/16/201610.8911.0910.5110.512,019,850
8/15/201610.4210.9110.1610.912,562,066
8/12/201610.2210.4910.1310.271,722,550
8/11/201610.2510.3610.1010.271,201,220
8/10/201610.3310.5710.1210.281,364,216
8/9/201610.0210.7210.0210.311,518,608
8/8/20169.6310.169.5510.05874,420
8/5/20169.509.659.509.61553,008
8/4/20169.539.639.459.56313,454
8/3/20169.499.659.459.59500,013
8/2/20169.539.619.419.49343,607
8/1/20169.509.649.459.62518,519
7/29/20169.539.599.419.58361,196
7/28/20169.709.849.579.61434,605
7/27/20169.909.999.729.78498,753
7/26/20169.509.889.509.84547,925
7/25/20169.479.589.479.57351,356
7/22/20169.509.579.399.55341,110
7/21/20169.509.709.499.52605,910
7/20/20169.579.579.409.50475,544
7/19/20169.609.659.419.51398,235
7/18/20169.429.759.369.661,096,353
7/15/20169.949.989.159.442,060,763
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center