$15.73 -0.28 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Dec. 22, 2014 | 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
12/26/20128.929.018.808.85205,304
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
12/18/20128.909.008.809.00161,632
12/17/20128.798.928.638.85260,709
12/14/20128.709.108.398.62768,763
12/13/20129.139.248.708.73185,430
12/12/20129.499.499.009.18209,877
12/11/20128.879.118.808.95193,585
12/10/20128.919.008.708.87274,249
12/7/20129.049.098.818.91214,963
12/6/20129.199.268.809.05240,437
12/5/20129.279.309.009.12357,978
12/4/20129.549.569.049.33251,012
12/3/20129.779.859.279.58535,903
11/30/20129.799.859.669.77142,094
11/29/20129.889.889.609.6897,010
11/28/20129.709.849.609.74185,433
11/27/20129.749.949.729.7555,524
11/26/201210.0510.209.779.8155,338
11/23/201210.1410.259.9710.1343,059
11/21/20129.8010.079.7410.0661,142
11/20/201210.1510.159.729.79138,505
11/19/20129.3110.219.309.94347,005
11/16/20129.889.989.099.29385,297
11/15/201211.6612.009.909.90335,256
11/14/201210.5010.509.9810.00286,609
11/13/201210.0410.4110.0010.05175,981
11/12/201210.5010.8310.1010.17314,531
11/9/201210.3410.5610.2610.43203,504
11/8/201210.3410.6510.2810.39127,112
11/7/201210.9210.9210.3510.49285,599
11/6/201210.7411.1710.0310.89735,303
11/5/201211.1911.2810.5810.78267,108
11/2/201211.1811.7511.1811.35228,243
11/1/201211.3011.9510.9711.20346,096
10/31/201211.0811.3010.8811.08275,448
10/26/201211.8711.8811.1711.33177,152
10/25/201212.1012.1511.8811.92167,707
10/24/201212.1012.1711.8712.1082,024
10/23/201212.1712.1711.0312.05189,966
10/22/201212.0812.4712.0812.33204,040
10/19/201212.5112.5112.1812.34101,231
10/18/201212.2712.4312.1112.38152,704
10/17/201211.9712.2611.9712.24373,016
10/16/201212.1012.1011.9511.95437,630
10/15/201212.1112.1111.9012.0070,982
10/12/201212.0712.0911.7912.01282,364
10/11/201211.8312.0311.5012.00172,699
10/10/201211.8712.0511.6111.71106,442
10/9/201211.6012.0011.6011.94273,098
10/8/201211.5911.9611.5911.68157,771
10/5/201211.6012.0011.4411.71141,418
10/4/201211.3811.5711.0911.4980,130
10/3/201211.7611.8511.2511.29303,923
10/2/201211.6111.8011.4511.76100,977
10/1/201211.4411.7611.4111.53287,057
9/28/201211.2211.6211.1811.54300,046
9/27/201211.0211.3011.0211.18243,202
9/26/201211.1711.2510.7710.93336,906
9/25/201211.4711.6711.0511.25451,383
9/24/201211.1011.5610.7011.51615,211
9/21/201210.9511.0610.6011.06687,869
9/20/201210.6010.9910.3110.99551,057
9/19/201210.9010.9010.4110.62241,051
9/18/201210.6610.8410.6110.83234,195
9/17/201210.9511.1010.6210.89233,454
9/14/201210.8811.4010.5111.04283,172
9/13/201210.8011.0410.4010.97519,717
9/12/201210.6011.4310.4110.70343,915
9/11/201210.3110.5810.3110.55377,485
9/10/201210.3010.4510.3010.41250,011
9/7/201210.3110.5010.3010.46181,505
9/6/201210.5410.6210.3710.52148,607
9/5/201210.2610.5410.1210.53222,037
9/4/201210.1310.399.9610.30207,824
8/31/201210.0910.409.9110.20390,749
8/30/201210.1910.209.859.94309,710
8/29/201210.2410.339.9810.27509,980
8/28/201210.3810.399.9610.06360,943
8/27/20129.8610.449.7510.38714,814
8/24/20129.239.639.009.57538,240
8/23/20129.029.118.799.051,004,550
8/22/20129.009.038.768.841,053,302
8/21/20129.089.118.618.921,717,971
8/20/20129.119.368.728.95528,982
8/17/20129.669.678.778.941,448,338
8/16/201210.0810.229.7810.00533,073
8/15/201210.2210.239.9810.08336,512
8/14/201210.7710.7710.2110.33285,786
8/13/201210.8010.8010.5910.71193,563
8/10/201210.6410.8010.5510.66177,699
8/9/201210.6410.7210.4710.57327,445
8/8/201210.9310.9310.2810.53319,716
8/7/201210.7710.7710.3910.58142,061
8/6/20129.9010.979.5210.70375,006
8/3/201210.0910.129.559.7165,325
8/2/20129.8610.099.869.99242,575
  • Showing 501-600 of 923 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center