21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs $27.22

down -0.17


25/7/2014 04:00 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
7/26/201210.1510.189.9110.00211,763
7/25/20129.7210.259.7210.06159,292
7/24/20129.7910.059.7110.00264,399
7/23/20129.769.769.369.60122,952
7/20/201210.2510.489.809.96177,334
7/19/20129.5310.069.5310.03245,371
7/18/20129.5910.219.279.40503,552
7/17/201211.3211.369.369.37357,125
7/16/201211.3311.3311.0911.1991,230
7/13/201211.4511.4511.2111.2694,551
7/12/201211.0911.4110.8111.36124,568
7/11/201211.0011.5310.8711.52103,604
7/10/201211.2611.4711.0011.0269,715
7/9/201211.7111.7111.2411.3389,489
7/6/201211.6911.7311.5011.6682,019
7/5/201212.0012.0711.5111.53151,141
7/3/201211.5912.0011.5911.8980,895
7/2/201211.5011.7811.3711.5695,757
6/29/201211.5811.8011.1911.45300,184
6/28/201211.7811.8111.2611.35225,381
6/27/201211.6012.0011.5011.77459,467
6/26/201211.3611.6111.1311.52228,953
6/25/201211.8211.9511.1511.35270,090
6/22/201211.9012.0311.6611.98249,876
6/21/201211.6112.0711.5811.90882,203
6/20/201211.5011.6311.0011.56264,680
6/19/201211.0611.7310.9011.56372,784
6/18/201210.8211.1110.7111.06228,233
6/15/20129.8910.959.8910.95294,459
6/14/20129.849.919.639.90141,741
6/13/20129.499.879.499.72249,998
6/12/20129.8210.499.519.58141,936
6/11/201210.0610.189.789.8393,839
6/8/201210.6310.639.879.99187,562
6/7/201210.7710.9410.5710.5772,341
6/6/201210.6410.9810.4710.53183,287
6/5/201210.7811.1010.4310.49182,236
6/4/201211.0711.1110.7010.91262,976
6/1/201211.2611.4710.8011.00493,237
5/31/201211.3811.6011.2311.58180,307
5/30/201211.3811.6411.3511.44254,057
5/29/201211.6811.9011.4211.55200,859
5/25/201211.6611.9511.3811.62192,098
5/24/201211.7111.9711.5311.67354,596
5/23/201211.2211.9011.2111.63345,084
5/22/201211.2011.5011.2011.37392,760
5/21/201211.2411.5211.1711.49288,667
5/18/201212.2012.2010.9611.15535,291
5/17/201211.1612.2810.5112.251,852,885
5/16/201211.5412.7311.1412.73593,476
5/15/201211.9012.1011.6811.89400,695
5/14/201212.2812.4811.8511.95371,820
5/11/201212.5812.6812.4012.46137,542
5/10/201212.7812.8012.4912.58220,506
5/9/201213.1613.1612.4912.58373,656
5/8/201212.9913.3012.3713.17443,590
5/7/201213.3213.6312.9813.17785,584
5/4/201212.8013.4112.7013.32536,340
5/3/201212.8713.1512.4912.90393,335
5/2/201212.9512.9512.3412.84112,079
5/1/201213.0313.1612.7512.92153,002
4/30/201212.7013.1512.4513.13250,651
4/27/201211.6412.9511.4512.70517,337
4/26/201211.5011.8011.3111.50227,028
4/25/201211.6011.6711.2811.61245,534
4/24/201212.0112.1011.4711.55260,614
4/23/201211.5812.0211.3612.00145,934
4/20/201211.9012.0911.7111.78153,782
4/19/201212.2512.3811.6711.76171,114
4/18/201211.9012.2811.8212.21356,915
4/17/201211.8212.0011.5211.96182,253
4/16/201211.7711.8911.5011.62185,386
4/13/201211.8211.8211.3011.76105,805
4/12/201211.3411.8211.2611.82309,195
4/11/201211.1911.2511.0211.1391,859
4/10/201211.4811.8810.9010.97483,601
4/9/201211.0911.4510.7511.40341,550
4/5/201211.3011.3911.2611.30162,320
4/4/201211.2511.4711.1811.35129,221
4/3/201211.4911.5911.2011.42101,543
4/2/201211.4411.5911.0111.50563,449
3/30/201211.4611.8411.2511.35207,917
3/29/201211.4011.7411.3311.4183,292
3/28/201211.6611.7511.0711.53495,249
3/27/201212.2112.3011.8611.96169,546
3/26/201212.0012.3711.9012.26291,233
3/23/201211.4911.9911.1611.85566,999
3/22/201211.1811.6011.0611.41272,355
3/21/201211.0311.2411.0211.18430,911
3/20/201211.1111.3311.0011.05253,351
3/19/201211.0911.2711.0011.20328,611
3/16/201211.0611.4510.9011.15351,049
3/15/201211.1111.5211.0011.09329,287
3/14/201211.3311.4811.0011.39189,734
3/13/201211.7611.9611.3311.55290,137
3/12/201211.6112.3811.3811.64300,772
3/9/201211.9911.9911.5611.62426,621
3/8/201211.4111.5011.1411.38583,120
3/7/201211.3411.6011.3411.40514,183
3/6/201211.2811.3110.9811.20737,606
Trading Center