$8.25 +0.07 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Sep. 27, 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
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
11/5/201520.0020.0219.6719.88503,991
11/4/201520.2520.2519.8020.07964,451
11/3/201520.0020.2519.7719.92977,944
11/2/201519.9820.3819.9820.26346,869
10/30/201520.0720.2419.8820.04650,467
10/29/201519.9620.1219.9119.98535,536
10/28/201520.1620.2819.9220.01801,760
10/27/201520.3720.3719.9420.18704,559
10/26/201519.9020.4819.9020.35653,397
10/23/201520.3220.3719.8220.06397,934
10/22/201519.9220.1519.8020.00537,084
10/21/201520.0820.1819.7220.01764,928
10/20/201520.2120.3419.9820.10531,140
10/19/201520.0020.4819.9920.30735,959
10/16/201519.9220.3919.7320.241,654,402
10/15/201519.7919.9519.6419.82741,020
10/14/201519.3019.6719.1319.55599,050
10/13/201519.1319.6519.0319.37698,027
10/12/201519.0519.3918.8319.25579,385
10/9/201518.7719.1018.7018.93577,979
10/8/201518.5518.9218.2818.66829,476
10/7/201518.4918.8018.2418.571,058,858
10/6/201518.2118.4217.8118.04984,160
10/5/201518.6418.6718.1918.35857,086
10/2/201517.9418.5917.8418.46695,855
10/1/201518.3418.5917.8217.96347,529
9/30/201518.1518.4618.1318.28465,746
9/29/201517.5018.1117.1118.08420,212
9/28/201517.7917.8617.1117.49663,243
9/25/201517.7617.9917.5817.86289,998
9/24/201517.1017.7416.8217.70424,609
9/23/201517.0617.1816.9017.08193,994
9/22/201517.6917.8716.9717.01503,024
9/21/201518.2118.2117.8217.94176,975
9/18/201517.6218.1717.5718.08403,573
9/17/201517.8918.0417.7717.84162,625
9/16/201517.8118.2117.7118.07392,786
9/15/201517.6417.8017.3017.57178,469
9/14/201518.1118.1117.5717.69228,191
9/11/201518.1018.3017.6918.27292,237
9/10/201518.3218.3617.6218.16383,861
9/9/201518.5918.5918.1018.38517,911
9/8/201518.0718.3817.9518.31783,560
9/4/201517.6818.0617.4318.00489,835
9/3/201516.9718.1016.7418.07809,089
9/2/201517.5317.5316.4016.73809,931
9/1/201517.1617.5517.0817.24962,524
8/31/201517.9318.3717.6017.79571,225
8/28/201518.0018.2317.5018.05877,170
8/27/201516.6518.7516.6517.971,765,399
8/26/201517.8418.1916.5016.751,649,781
8/25/201518.3618.7117.2417.28789,662
8/24/201518.1818.4615.9217.772,616,031
8/21/201519.6619.9919.2619.271,319,185
8/20/201519.9720.4619.8819.90903,766
8/19/201521.0021.1120.4020.42679,278
8/18/201521.2721.3820.9821.05388,720
8/17/201520.6621.4720.1221.411,039,782
8/14/201520.1620.7520.1620.66401,803
8/13/201520.2620.3519.9520.25463,456
8/12/201520.3520.6719.8420.11684,665
8/11/201520.8320.9920.3120.68409,697
8/10/201520.6521.0120.6520.99235,906
8/7/201520.5520.8220.4320.65404,317
8/6/201520.4520.6520.0220.41347,594
8/5/201520.3220.5320.2220.29224,805
8/4/201520.0520.3719.9020.27507,058
8/3/201520.0320.3219.9220.04568,825
7/31/201520.4720.4720.0820.26583,431
7/30/201520.1121.0219.9520.51857,774
7/29/201520.0320.4919.7720.12999,733
7/28/201520.0320.0319.4619.97597,776
7/27/201519.5420.0419.3219.89849,273
7/24/201520.7720.9120.3920.51329,327
7/23/201520.5820.9920.5820.71246,664
7/22/201520.2420.7820.2420.48794,745
7/21/201520.1520.3819.9520.32274,484
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center