$20.76 +0.39 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Nov. 25, 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
2/10/201421.2021.3520.7821.11647,875
2/7/201420.8821.7820.8821.63566,342
2/6/201421.9722.2721.4421.61285,898
2/5/201421.5022.0421.1021.81553,530
2/4/201422.0822.4921.4721.58446,494
2/3/201422.4222.8821.7821.85327,992
1/31/201422.2322.7922.2222.57140,173
1/30/201422.9623.3722.5722.58239,450
1/29/201423.1423.3722.3322.64899,074
1/28/201421.0923.7421.0923.65952,773
1/27/201421.3521.7720.2820.821,314,056
1/24/201421.7221.9521.1521.41823,517
1/23/201422.0022.7820.9022.06976,666
1/22/201423.2523.5122.3622.41663,463
1/21/201423.8324.2623.1023.13808,031
1/17/201423.7624.1023.5323.561,111,508
1/16/201423.0124.0522.9924.011,562,150
1/15/201421.9623.2021.9023.121,332,164
1/14/201422.4022.4621.9022.031,054,330
1/13/201422.7522.8922.0522.21350,036
1/10/201423.1223.2222.8222.89265,718
1/9/201423.3823.7022.9723.03627,223
1/8/201423.0023.3222.7123.281,066,746
1/7/201422.0023.1821.8823.01856,289
1/6/201421.8522.1521.5921.801,156,495
1/3/201423.0023.1221.7821.83796,050
1/2/201423.5223.5222.9923.32742,604
12/31/201323.1123.6422.9323.52524,213
12/30/201322.8923.1922.8323.09393,047
12/27/201322.7523.1022.2322.65404,000
12/26/201323.4223.4922.5922.82311,604
12/24/201322.1623.2822.0023.22284,724
12/23/201322.4622.4621.7622.11277,062
12/20/201321.4722.5820.9322.40871,680
12/19/201322.0022.5921.3921.44839,301
12/18/201320.5022.2820.1421.852,123,348
12/17/201320.0620.5219.6120.48795,204
12/16/201319.6420.1019.5019.70299,173
12/13/201319.5019.9019.4019.84177,440
12/12/201319.0019.7019.0019.54200,127
12/11/201319.9719.9718.9919.03515,012
12/10/201319.3120.2019.3019.99394,958
12/9/201319.4019.4818.8419.44325,520
12/6/201319.8919.8919.2119.50451,724
12/5/201319.6920.2719.4919.72464,493
12/4/201318.9019.7918.8519.77593,249
12/3/201318.4919.1518.4119.14417,285
12/2/201318.0118.4917.9018.40662,405
11/29/201317.4518.2617.4517.85476,999
11/27/201317.2317.6716.9717.63704,129
11/26/201316.5017.4916.2716.783,192,994
11/25/201318.9218.9618.1018.40731,713
11/22/201318.9019.2818.7318.90586,461
11/21/201319.1019.3418.8918.98410,773
11/20/201319.6620.0019.0719.07311,418
11/19/201320.5220.5519.5019.80752,164
11/18/201320.5021.0620.1220.60629,805
11/15/201319.2921.0918.9920.541,452,691
11/14/201318.4319.2818.4319.23586,058
11/13/201318.1318.5918.0618.55175,389
11/12/201318.2818.5618.2418.34471,234
11/11/201318.4018.7918.1618.241,417,984
11/8/201318.0018.5617.8418.36219,902
11/7/201318.6819.0017.6217.81503,621
11/6/201320.3720.5318.5518.561,159,031
11/5/201318.5018.8617.9018.09619,415
11/4/201317.5318.5017.5318.42350,749
11/1/201317.9617.9616.7317.53585,805
10/31/201318.1818.2917.9018.00183,092
10/30/201318.0218.5317.8018.24649,811
10/29/201317.0418.0817.0418.02789,582
10/28/201317.3017.9216.8417.351,200,953
10/25/201318.4819.0516.9417.001,044,108
10/24/201318.7418.9018.1018.39789,405
10/23/201319.6919.7418.6018.66753,601
10/22/201320.5620.5619.8319.89811,159
10/21/201320.4020.9020.1020.55585,710
10/18/201319.8320.5019.5020.331,310,470
10/17/201318.9119.4318.8019.41390,846
10/16/201318.6119.1918.3918.92587,870
10/15/201318.5018.7018.3018.47272,785
10/14/201318.2318.7318.0518.69306,771
10/11/201317.8918.4817.3218.28468,303
10/10/201317.1018.5017.0118.041,006,007
10/9/201316.1916.6115.7516.57475,280
10/8/201317.3417.4915.9316.12500,006
10/7/201317.7617.8017.1917.33372,033
10/4/201317.2017.9917.0117.83407,482
10/3/201317.0017.2816.6017.01630,652
10/2/201316.6717.1516.6017.14732,458
10/1/201316.4116.8016.1816.69475,797
9/30/201316.1816.5415.9816.49430,356
9/27/201316.1216.3316.1216.16223,702
9/26/201316.2616.5016.1316.28228,498
9/25/201315.8316.3215.7516.20245,698
9/24/201315.6315.9915.3915.87366,537
9/23/201315.8815.8915.4815.64140,437
9/20/201315.6515.9615.6115.88504,104
9/19/201315.4015.6815.2715.64238,834
9/18/201315.2415.4315.0215.32294,465
  • Showing 201-300 of 905 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center