$18.61 -2.15 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Nov. 26, 2014 | 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
7/8/201430.7130.8328.7929.551,120,748
7/7/201431.7832.0231.0531.11551,700
7/3/201431.0432.3230.4531.96609,856
7/2/201430.3532.3430.3430.99889,418
7/1/201429.9930.2329.5630.19594,805
6/30/201429.7730.1029.6429.97355,180
6/27/201429.8030.0429.5029.99365,318
6/26/201429.7030.4129.7030.03368,598
6/25/201429.8030.3829.5129.89497,027
6/24/201429.3629.9929.3229.72565,129
6/23/201429.3529.7828.7129.36547,300
6/20/201429.5029.6028.9329.47593,551
6/19/201429.7029.7028.5229.50559,656
6/18/201427.8929.4127.2529.31875,874
6/17/201426.6027.8126.3727.64851,222
6/16/201426.0726.7625.4426.69647,885
6/13/201426.2726.2725.4225.82633,541
6/12/201426.7726.8525.6425.78448,391
6/11/201426.0027.1426.0026.83683,209
6/10/201427.0627.4326.2026.26484,428
6/9/201427.5028.3926.8927.13895,217
6/6/201426.5027.8725.9927.431,088,058
6/5/201424.5826.1024.5826.001,160,781
6/4/201425.1125.2124.1024.70593,595
6/3/201425.0725.7625.0725.47609,112
6/2/201426.9827.3825.5025.53895,948
5/30/201426.2927.1025.9826.961,765,193
5/29/201425.7526.1825.3826.15722,271
5/28/201425.2726.0725.0025.37699,273
5/27/201425.8826.0225.0225.271,286,833
5/23/201425.5025.9023.9025.873,012,443
5/22/201426.0627.6826.0626.921,279,904
5/21/201425.7926.0325.3925.89453,819
5/20/201425.5726.3425.2625.62630,012
5/19/201425.8826.3825.3725.78437,200
5/16/201426.0826.0825.3625.85173,655
5/15/201426.6926.6925.0425.86526,564
5/14/201426.3327.3725.5526.81480,444
5/13/201426.6827.0024.9026.54685,869
5/12/201423.4426.2623.1526.13852,054
5/9/201422.7823.6622.6123.06764,440
5/8/201423.7624.2623.1223.16442,470
5/7/201424.2124.2122.5923.79986,735
5/6/201424.2725.1224.0024.22346,090
5/5/201424.3624.9323.7024.41232,455
5/2/201424.1824.7723.8224.49222,829
5/1/201423.9724.9923.6824.20345,306
4/30/201424.6425.0423.7324.02585,798
4/29/201424.1325.3723.8025.37679,663
4/28/201424.7925.3223.4723.68777,207
4/25/201425.3625.4024.3524.57856,990
4/24/201426.3826.5824.8725.43778,672
4/23/201427.1727.3725.7325.94466,427
4/22/201426.5627.2526.2026.91344,864
4/21/201426.1026.6425.9026.57483,109
4/17/201425.6226.3325.1926.20559,440
4/16/201425.0026.8324.3126.101,235,926
4/15/201425.0125.5521.7324.332,215,401
4/14/201424.3326.0724.2425.09596,557
4/11/201425.0425.6524.1424.18822,800
4/10/201426.6028.1525.6225.741,780,804
4/9/201425.2126.3725.1326.21655,381
4/8/201424.9926.2524.5825.07961,067
4/7/201425.5926.1523.0224.572,063,574
4/4/201426.0526.7125.3325.601,242,351
4/3/201428.7428.9725.9626.181,309,481
4/2/201430.0030.0028.1728.341,300,765
4/1/201428.9730.2828.9730.001,519,905
3/31/201427.6828.8826.9228.702,272,081
3/28/201426.0028.8026.0026.781,471,285
3/27/201427.0127.2625.1625.451,702,640
3/26/201428.3828.5027.1827.41628,176
3/25/201428.9629.2927.3728.07776,547
3/24/201430.1630.6429.0629.22721,551
3/21/201430.7031.4329.9330.00983,434
3/20/201431.5532.0130.2430.311,616,777
3/19/201430.6332.1930.6331.552,794,747
3/18/201429.0031.9028.7530.773,029,683
3/17/201427.0728.2627.0727.80978,899
3/14/201426.9527.4426.7626.84621,426
3/13/201427.4028.0927.0227.171,046,054
3/12/201428.0028.2626.9627.41795,250
3/11/201427.9028.2527.7028.181,378,702
3/10/201427.1328.1926.0527.892,054,113
3/7/201427.8627.8624.7126.652,836,439
3/6/201427.7528.6627.3727.651,140,804
3/5/201429.7929.7927.2327.731,379,959
3/4/201427.2329.4527.0129.331,350,715
3/3/201425.8126.4125.1926.39663,083
2/28/201425.9427.2425.7925.99806,970
2/27/201425.4725.9025.0825.85766,343
2/26/201426.0526.4925.2125.46525,297
2/25/201425.8226.4625.4826.06857,220
2/24/201426.2026.5625.8025.82559,033
2/21/201427.3627.3625.9826.08683,862
2/20/201426.0527.5025.5926.941,098,874
2/19/201425.6426.6625.3225.92952,697
2/18/201424.0026.2023.8025.561,188,913
2/14/201424.0924.2323.3523.91624,100
2/13/201422.3924.1722.1124.04719,562
Trading Center