$7.57 +0.15 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Dec. 2, 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
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
4/4/201619.8420.2819.7920.17444,109
4/1/201619.8120.0019.6419.85517,804
3/31/201619.6420.0119.5019.97672,892
3/30/201619.5319.9019.3519.71812,446
3/29/201619.2119.4419.0819.32497,467
3/28/201619.5619.6519.0119.28605,467
3/24/201619.5919.7619.3919.56536,950
3/23/201620.0220.0219.4819.711,048,779
3/22/201620.1820.2220.0020.02600,510
3/21/201620.2420.3519.9420.28973,382
3/18/201620.0020.3019.9220.151,215,246
3/17/201619.8020.1519.6519.95690,402
3/16/201619.6320.1019.3719.83994,728
3/15/201619.5019.9219.0019.451,810,304
3/14/201620.2520.4420.1020.111,190,813
3/11/201620.0820.4220.0220.33966,992
3/10/201620.1220.1419.8919.95358,346
3/9/201620.0120.2019.8220.00422,584
3/8/201620.1320.2519.9019.93977,840
3/7/201620.1720.3620.1320.27797,150
3/4/201619.9820.5619.9720.222,088,269
3/3/201619.7820.0719.6119.871,460,754
3/2/201619.1819.9719.0819.891,867,767
3/1/201618.7119.1818.7118.991,440,475
2/29/201617.9217.9717.4117.56648,971
2/26/201618.1018.2217.9317.98334,173
2/25/201618.2718.4117.8018.00566,015
2/24/201618.6018.6017.9418.541,052,963
2/23/201618.9618.9618.4418.84527,309
2/22/201618.6719.1018.6319.06547,834
Trading Center