$13.99 +1.01 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

May. 26, 2016 | 12:45 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
3/18/201517.1117.6516.8417.05875,322
3/17/201517.1317.2616.5817.20764,675
3/16/201517.3917.3916.5017.28810,749
3/13/201517.5217.5817.1117.39563,047
3/12/201517.8517.9317.4117.55570,755
3/11/201517.3017.7717.0217.74842,691
3/10/201516.2518.1816.2517.271,835,407
3/9/201517.5717.8917.2117.731,118,885
3/6/201516.5817.5316.5817.33728,582
3/5/201516.5217.0016.5216.59431,844
3/4/201516.1016.6915.9516.64923,331
3/3/201516.4116.5716.0016.10856,688
3/2/201517.2717.5216.5116.571,308,944
2/27/201517.6117.8217.1917.30508,876
2/26/201517.5717.9917.5717.64516,570
2/25/201517.7417.9017.4217.57438,125
2/24/201517.7918.1117.7317.85335,128
2/23/201518.1618.2817.7617.86459,821
2/20/201518.4818.5618.2018.33253,715
2/19/201519.0719.1018.5018.57466,471
2/18/201519.1319.1718.8419.10439,657
2/17/201519.0919.2818.7619.06586,282
2/13/201518.1819.3418.1819.05615,029
2/12/201518.0418.1717.9418.10368,940
2/11/201517.9218.1817.6718.06303,426
2/10/201518.1318.1317.8118.00287,557
2/9/201518.1018.1017.7017.98480,299
2/6/201518.1818.4417.8518.28857,646
2/5/201517.7418.0117.5317.92511,721
2/4/201517.1717.7317.0217.62340,786
2/3/201516.4817.3516.1617.24481,696
2/2/201516.5316.7416.2016.50427,089
1/30/201516.7517.0016.5316.55388,441
1/29/201517.0617.3316.2816.91640,950
1/28/201517.4617.4617.0117.13379,105
1/27/201517.3017.9917.0717.50525,490
1/26/201517.3617.5417.1217.53467,333
1/23/201517.3817.5817.1717.36279,084
1/22/201517.6717.6717.0717.30539,239
1/21/201517.4017.7817.2517.60593,561
1/20/201517.3917.6616.9917.40827,947
1/16/201516.7717.3916.7717.35587,825
1/15/201517.3917.4316.6716.87698,712
1/14/201516.8817.3116.8817.26617,050
1/13/201517.5617.5617.0317.16727,895
1/12/201517.5317.7016.9417.32400,320
1/9/201517.2917.5017.0017.47654,089
1/8/201516.3717.7516.3117.171,095,101
1/7/201515.8916.7715.7516.20986,590
1/6/201515.8115.9515.4115.70555,091
1/5/201515.4816.0715.4215.83912,886
1/2/201515.5115.7715.3115.46551,629
12/31/201415.9015.9015.3715.47697,858
12/30/201415.4515.9415.1015.80672,560
12/29/201415.6515.8315.5015.56963,386
12/26/201415.9016.1315.6515.67474,938
12/24/201415.7316.1115.7115.89288,767
12/23/201415.7315.9615.6215.86515,391
12/22/201415.9816.0515.6115.73547,602
12/19/201415.6516.0915.5916.01599,735
12/18/201416.3817.0615.6315.811,150,863
12/17/201415.6016.1315.3916.04657,454
12/16/201415.5915.9815.3215.55589,475
12/15/201415.5616.3415.5315.85795,501
12/12/201416.4616.7015.6715.721,169,214
12/11/201415.5917.0515.5816.501,233,459
12/10/201416.4316.6315.3815.511,650,588
12/9/201416.8616.9615.9116.192,473,254
12/8/201418.4418.4716.5316.941,611,683
12/5/201418.2618.6818.1718.201,096,900
12/4/201418.5018.9718.2418.48990,189
12/3/201419.3119.9018.4418.461,434,726
12/2/201419.6620.2719.2019.461,687,382
12/1/201420.5020.8418.9019.835,857,236
11/28/201418.6019.0118.2018.821,310,411
11/26/201418.1419.7018.0018.616,921,257
11/25/201420.0020.8919.5320.763,723,010
11/24/201419.6620.4119.5220.371,388,080
11/21/201420.4720.7519.2419.511,171,149
11/20/201420.4720.5119.3020.361,372,457
11/19/201418.7120.6318.7120.233,024,770
11/18/201421.5421.5418.6518.811,392,551
11/17/201421.9921.9920.1820.30981,054
11/14/201420.4221.7920.1621.39871,638
11/13/201420.7420.8920.1220.48566,912
11/12/201420.6820.7920.2720.67715,366
11/11/201420.6220.8419.8220.64914,576
11/10/201419.7820.5019.7820.40855,931
11/7/201419.2519.5318.8919.451,655,476
11/6/201421.0121.3119.3819.411,092,253
11/5/201421.9722.0020.7020.91741,305
11/4/201421.9022.1321.6021.92769,556
11/3/201420.5123.0020.5121.922,528,309
10/31/201420.1121.0020.1120.921,150,201
10/30/201419.2620.3619.1719.83547,148
10/29/201419.8219.8719.0119.24682,365
10/28/201419.3520.0618.9419.96968,335
10/27/201418.7419.3218.6519.05370,778
10/24/201418.7819.2618.6718.99342,459
10/23/201419.4519.7218.8518.95729,467
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center