$16.79 -1.39 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
2/5/201618.7318.8817.9618.181,348,594
2/4/201618.7819.0018.5418.67678,354
2/3/201619.1219.1918.5518.871,049,264
2/2/201619.0519.1418.9219.041,456,482
2/1/201619.0419.2618.9519.111,236,803
1/29/201619.1519.3619.0219.19622,281
1/28/201618.9919.1218.8118.97453,710
1/27/201619.0619.1018.8118.871,396,120
1/26/201618.8319.1818.7119.05544,696
1/25/201619.1519.3018.9519.00682,002
1/22/201619.2719.5818.9919.08912,835
1/21/201619.1019.4518.8019.13754,931
1/20/201619.1019.2618.5118.951,329,675
1/19/201619.4519.8619.1019.471,912,283
1/15/201618.9619.1818.4318.841,035,474
1/14/201618.8519.2618.4519.241,904,422
1/13/201618.5619.3918.5618.692,913,155
1/12/201618.9919.4018.2318.542,831,312
1/11/201619.8319.9718.5418.712,124,198
1/8/201620.1320.3819.7519.841,357,592
1/7/201620.1720.3719.8919.972,434,296
1/6/201620.4820.7220.4820.62454,621
1/5/201620.7420.8920.6620.70595,915
1/4/201620.5920.8720.4620.761,509,795
12/31/201520.9621.2120.9421.14744,197
12/30/201521.1221.2120.9921.02915,889
12/29/201521.2321.2521.1321.18427,510
12/28/201521.0621.2721.0221.17621,851
12/24/201521.1821.3221.1121.22472,474
12/23/201521.2921.2920.9821.11878,433
12/22/201520.8021.2820.7321.241,491,394
12/21/201520.4320.8620.4320.702,853,454
12/18/201520.3020.5620.3020.381,647,433
12/17/201520.3520.5120.1820.261,364,981
12/16/201520.5020.6020.2120.251,521,239
12/15/201520.3120.5120.2520.451,082,066
12/14/201520.3020.3820.1520.191,101,063
12/11/201520.3420.4520.2020.261,013,199
12/10/201520.3420.4120.1920.34738,488
12/9/201520.1720.5020.1120.371,350,644
12/8/201520.1620.3020.0120.261,356,988
12/7/201520.2520.5420.1120.261,275,923
12/4/201520.5020.6520.1620.242,730,355
12/3/201520.7820.8820.3720.512,445,851
12/2/201520.5020.8720.4520.77530,778
12/1/201520.6920.9720.4120.71743,970
11/30/201519.9920.8419.9820.831,539,687
11/27/201519.6620.1319.6019.98632,937
11/25/201519.5320.2719.4320.022,107,016
11/24/201520.0020.2320.0020.12616,599
11/23/201520.0920.6019.9820.171,606,404
11/20/201519.8520.1719.7420.042,027,851
11/19/201519.8519.9519.7119.78744,133
11/18/201519.7519.8619.5119.74348,360
11/17/201519.5520.0019.4619.79410,529
11/16/201519.5319.8819.5119.68606,025
11/13/201519.7519.9619.6419.67639,436
11/12/201519.7420.1519.7319.871,417,280
11/11/201519.8519.9619.6719.77335,451
11/10/201519.8020.0019.6019.85444,058
11/9/201519.9119.9119.6719.82387,611
11/6/201519.8820.0919.8520.03425,779
11/5/201520.0020.0219.6719.88503,991
11/4/201520.2520.2519.8020.07964,451
11/3/201520.0020.2519.7719.92977,944
11/2/201519.9820.3819.9820.26346,869
10/30/201520.0720.2419.8820.04650,467
10/29/201519.9620.1219.9119.98535,536
10/28/201520.1620.2819.9220.01801,760
10/27/201520.3720.3719.9420.18704,559
10/26/201519.9020.4819.9020.35653,397
10/23/201520.3220.3719.8220.06397,934
10/22/201519.9220.1519.8020.00537,084
10/21/201520.0820.1819.7220.01764,928
10/20/201520.2120.3419.9820.10531,140
10/19/201520.0020.4819.9920.30735,959
10/16/201519.9220.3919.7320.241,654,402
10/15/201519.7919.9519.6419.82741,020
10/14/201519.3019.6719.1319.55599,050
10/13/201519.1319.6519.0319.37698,027
10/12/201519.0519.3918.8319.25579,385
10/9/201518.7719.1018.7018.93577,979
10/8/201518.5518.9218.2818.66829,476
10/7/201518.4918.8018.2418.571,058,858
10/6/201518.2118.4217.8118.04984,160
10/5/201518.6418.6718.1918.35857,086
10/2/201517.9418.5917.8418.46695,855
10/1/201518.3418.5917.8217.96347,529
9/30/201518.1518.4618.1318.28465,746
9/29/201517.5018.1117.1118.08420,212
9/28/201517.7917.8617.1117.49663,243
9/25/201517.7617.9917.5817.86289,998
9/24/201517.1017.7416.8217.70424,609
9/23/201517.0617.1816.9017.08193,994
9/22/201517.6917.8716.9717.01503,024
9/21/201518.2118.2117.8217.94176,975
9/18/201517.6218.1717.5718.08403,573
9/17/201517.8918.0417.7717.84162,625
9/16/201517.8118.2117.7118.07392,786
9/15/201517.6417.8017.3017.57178,469
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center