$8.80 0.00 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Aug. 23, 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
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
2/19/201618.6718.8018.3618.58690,185
2/18/201618.6818.7618.3918.62689,471
2/17/201618.1018.5818.0018.551,133,539
2/16/201617.9118.1817.3018.071,375,238
2/12/201616.0117.1716.0117.021,423,937
2/11/201616.0316.1315.6815.851,176,290
2/10/201615.8316.5915.8116.38915,201
2/9/201616.8016.9815.2015.652,628,926
2/8/201618.0218.1416.5316.791,885,637
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
Trading Center