$8.78 -0.07 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Aug. 25, 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
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
7/14/201610.4510.489.809.981,393,259
7/13/201610.3010.4210.1710.361,521,735
7/12/201610.1510.3310.0110.141,104,821
7/11/20169.8810.329.819.951,560,405
7/8/20169.299.628.889.542,517,312
7/7/20169.129.599.089.302,017,385
7/6/20169.509.519.029.162,370,314
7/5/20169.579.819.409.641,747,366
7/1/201610.1010.109.449.571,514,185
6/30/20169.2010.329.0210.215,676,841
6/29/201610.5410.548.769.695,871,559
6/28/201610.0910.5210.0910.502,079,935
6/27/201610.9911.039.799.832,291,388
6/24/201610.9111.2310.8611.081,423,300
6/23/201611.5711.6611.0911.62771,932
6/22/201611.5311.7411.2011.401,100,757
6/21/201611.3811.7411.2211.48802,696
6/20/201611.0911.6610.9411.391,644,605
6/17/201610.7711.0110.5611.011,555,325
6/16/201611.5011.5010.6810.872,241,876
6/15/201612.0512.0611.2311.332,867,050
6/14/201612.0312.3311.4512.223,234,463
6/13/201612.0812.9412.0712.201,868,925
6/10/201613.0813.2512.1212.262,483,304
6/9/201613.5213.6913.0213.211,403,522
6/8/201613.5213.8813.5213.56554,436
6/7/201613.7313.7913.4813.57593,672
6/6/201613.6213.7513.5213.701,161,791
6/3/201614.1714.1713.6013.70888,747
6/2/201613.8814.1313.8613.901,011,537
6/1/201614.2814.3913.9413.96817,336
5/31/201614.0514.6113.8814.521,948,925
5/27/201613.0213.9412.8313.672,087,871
5/26/201613.0714.2113.0713.772,065,358
5/25/201613.7913.8812.5312.985,930,788
5/24/201614.0714.1913.6913.793,900,161
5/23/201615.1015.1413.8513.995,413,478
5/20/201614.4214.6414.2814.451,789,952
5/19/201614.7514.9514.3414.48991,117
5/18/201614.8215.1214.7114.85798,720
5/17/201614.9315.0814.5715.001,297,998
5/16/201613.7715.2213.7715.042,698,687
5/13/201614.6014.6013.5713.662,619,993
5/12/201614.3914.5013.1313.405,421,767
5/11/201615.5115.5814.9114.983,143,462
5/10/201615.3116.5915.0016.294,036,536
5/9/201618.5018.5013.8614.185,233,598
5/6/201618.5018.8518.0118.661,368,364
5/5/201620.0620.0617.9719.342,348,085
5/4/201619.8120.0719.8119.97448,668
5/3/201619.8520.2019.8319.89540,068
5/2/201620.1420.2519.8819.92405,444
4/29/201620.3220.3620.1420.18252,209
4/28/201620.5020.5020.1720.22363,788
4/27/201620.3520.4120.2020.34186,337
4/26/201620.4220.4620.2820.41475,960
4/25/201620.6420.6820.1420.41535,843
4/22/201620.8820.9520.5120.67365,495
4/21/201620.9621.0420.8620.92631,458
4/20/201620.8821.0320.8220.93327,332
4/19/201620.9821.0520.8121.001,052,801
4/18/201620.9021.1220.8220.99844,931
4/15/201620.8521.0520.8120.981,533,664
4/14/201621.0521.0920.6720.891,351,627
4/13/201621.0321.0920.9321.032,975,367
4/12/201620.8821.0720.8120.961,287,788
4/11/201620.7520.8720.7520.79612,509
4/8/201620.4520.7520.4320.59576,191
4/7/201620.3820.4620.0520.45731,275
4/6/201620.1920.5820.0120.46657,316
4/5/201620.0020.2919.9420.27527,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center