21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs $26.89

down -0.93


24/7/2014 01:29 PM  |  NASDAQ : VNET  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
5/14/20139.439.539.399.50210,784
5/13/20139.609.629.409.41212,542
5/10/20139.499.629.209.56170,299
5/9/20139.249.809.189.53532,355
5/8/20139.079.219.019.20298,647
5/7/20139.019.058.839.02114,460
5/6/20138.999.058.899.04127,454
5/3/20139.009.038.838.95226,374
5/2/20138.858.978.658.90153,249
5/1/20139.009.008.848.8464,968
4/30/20139.009.078.909.04246,376
4/29/20139.099.108.898.95148,204
4/26/20138.989.098.899.02216,314
4/25/20139.009.128.879.02359,225
4/24/20138.789.038.779.00315,904
4/23/20138.999.058.768.80344,321
4/22/20138.779.098.668.88180,417
4/19/20138.718.798.578.65312,151
4/18/20138.848.958.528.69230,492
4/17/20138.858.958.808.81507,539
4/16/20138.929.038.808.88115,260
4/15/20139.009.008.838.83142,593
4/12/20138.949.058.858.99147,575
4/11/20139.139.138.929.00209,327
4/10/20138.809.208.809.09109,418
4/9/20139.179.198.788.82352,677
4/8/20139.209.208.939.1099,697
4/5/20139.309.509.209.22141,521
4/4/20139.329.359.189.2754,175
4/3/20139.289.509.269.30176,536
4/2/20139.229.309.159.19253,569
4/1/20139.359.489.119.14280,265
3/28/20139.469.649.309.4071,871
3/27/20139.319.519.259.50132,344
3/26/20139.339.359.249.33113,105
3/25/20139.289.449.189.32157,888
3/22/20139.259.419.159.27568,351
3/21/20139.049.308.989.25685,478
3/20/20138.779.108.709.03289,885
3/19/20138.758.858.708.75118,947
3/18/20138.878.958.618.75158,719
3/15/20139.049.058.878.88222,053
3/14/20139.059.308.949.08320,752
3/13/20138.979.188.819.04178,875
3/12/20139.559.558.829.09469,680
3/11/20139.589.689.339.41224,195
3/8/20139.729.729.449.64254,478
3/7/20139.519.749.159.68913,209
3/6/20139.519.969.519.81970,039
3/5/20139.799.879.669.70333,153
3/4/20139.699.759.629.72177,857
3/1/20139.609.789.609.69280,292
2/28/20139.729.819.579.69273,371
2/27/20139.799.889.659.73322,249
2/26/20139.809.829.689.7268,732
2/25/20139.949.949.739.74109,874
2/22/20139.689.939.649.78184,482
2/21/20139.699.769.639.68186,945
2/20/201310.0010.009.719.71162,607
2/19/201310.1010.149.839.93152,016
2/15/20139.809.939.759.85149,469
2/14/20139.809.959.709.8591,036
2/13/20139.939.999.709.8445,729
2/12/20139.849.989.769.90129,250
2/11/20139.799.909.709.7841,253
2/8/20139.779.969.759.85101,791
2/7/20139.9010.009.709.78108,653
2/6/20139.799.929.679.83178,354
2/5/20139.739.769.539.69126,011
2/4/20139.839.919.509.58207,912
2/1/201310.0110.039.739.8196,354
1/31/20139.9910.029.929.92108,018
1/30/201310.0810.199.949.95173,517
1/29/201310.1110.209.9110.04162,499
1/28/201310.1210.299.9910.0777,970
1/25/201310.2010.249.9910.03176,611
1/24/201310.4410.4710.1710.26329,733
1/23/201310.5610.5610.3910.46311,412
1/22/201310.4210.4910.2910.48228,170
1/18/201310.4010.4210.2010.37514,586
1/17/201310.3610.4010.2010.36265,100
1/16/20139.5610.309.3910.25734,808
1/15/20139.569.669.269.59145,923
1/14/20139.889.949.519.58151,375
1/11/20139.779.889.649.82208,323
1/10/20139.509.909.229.83255,673
1/9/20139.379.529.179.4199,283
1/8/20139.729.799.259.4485,399
1/7/20139.659.969.659.7279,300
1/4/20139.559.779.529.6534,406
1/3/20139.789.799.509.5663,075
1/2/20139.9910.119.489.68254,158
12/31/20128.949.978.929.61686,812
12/28/20129.049.078.868.86132,294
12/27/20128.979.008.719.00171,992
12/26/20128.929.018.808.85205,304
12/24/20129.249.248.698.83103,106
12/21/20129.249.308.769.23588,566
12/20/20129.499.499.129.27202,603
12/19/20129.049.568.989.38466,474
Trading Center