VNET - 21Vianet Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202013.8814.9113.6614.6314.631,403,500
Feb 18, 202013.4414.6213.2714.4414.441,369,000
Feb 14, 202013.5413.5413.0813.2013.20291,600
Feb 13, 202013.5013.7213.1213.4713.47366,300
Feb 12, 202013.1814.1713.0813.6213.62926,900
Feb 11, 202013.0013.2512.6912.8312.83754,500
Feb 10, 202012.0013.0711.8112.9512.95782,200
Feb 07, 202012.7513.6412.0112.0512.05932,400
Feb 06, 202010.8812.8810.8412.7212.721,360,800
Feb 05, 202010.6010.9610.4410.6510.65328,900
Feb 04, 202010.0010.4810.0010.4310.43891,100
Feb 03, 20209.299.869.209.829.82271,300
Jan 31, 20209.369.489.129.249.24143,300
Jan 30, 20209.529.749.229.449.44175,000
Jan 29, 20209.789.799.519.669.66176,400
Jan 28, 20209.8210.049.709.729.72195,100
Jan 27, 202010.0110.079.679.759.75437,200
Jan 24, 202010.4310.6710.2010.2810.28197,500
Jan 23, 202010.3310.5810.2210.4310.43204,200
Jan 22, 202010.4310.8410.3010.3310.33302,200
Jan 21, 202010.4910.8410.2610.3610.36343,500
Jan 17, 202011.0011.2510.4810.7710.77565,600
Jan 16, 202010.3411.0010.2110.9510.95575,300
Jan 15, 20209.6010.609.5210.3310.331,001,500
Jan 14, 20209.559.659.459.509.50405,200
Jan 13, 20208.969.518.909.509.50452,200
Jan 10, 20209.139.228.888.948.94291,400
Jan 09, 20209.299.379.059.209.20334,800
Jan 08, 20209.309.579.209.239.23591,200
Jan 07, 20209.209.759.059.439.43977,200
Jan 06, 20208.449.358.299.309.301,282,000
Jan 03, 20207.718.277.618.258.25544,400
Jan 02, 20207.497.817.267.647.64545,500
Dec 31, 20196.707.316.687.257.25586,500
Dec 30, 20197.107.106.636.646.64579,200
Dec 27, 20196.466.466.316.416.41492,900
Dec 26, 20196.646.686.416.446.44400,900
Dec 24, 20196.686.726.376.606.60470,000
Dec 23, 20196.976.976.606.736.73316,100
Dec 20, 20197.177.176.956.956.95351,200
Dec 19, 20197.307.347.097.167.16254,200
Dec 18, 20197.317.397.247.267.26485,300
Dec 17, 20197.327.357.217.347.34187,700
Dec 16, 20197.237.337.107.297.29301,000
Dec 13, 20197.357.367.117.187.18128,300
Dec 12, 20197.207.357.157.347.34189,000
Dec 11, 20197.227.377.207.247.24153,600
Dec 10, 20196.937.216.907.187.181,388,200
Dec 09, 20196.957.066.916.966.96187,600
Dec 06, 20197.047.136.986.986.98584,400
Dec 05, 20197.027.116.987.047.04115,000
Dec 04, 20196.847.086.787.017.01330,600
Dec 03, 20196.726.736.506.516.51244,000
Dec 02, 20196.847.076.806.816.81331,900
Nov 29, 20196.987.006.666.776.77297,200
Nov 27, 20197.047.166.926.946.94355,900
Nov 26, 20197.407.487.027.037.03272,700
Nov 25, 20197.577.727.417.457.45261,000
Nov 22, 20197.567.727.497.517.5187,100
Nov 21, 20197.457.577.287.527.52174,000
Nov 20, 20197.597.757.477.487.48172,100
Nov 19, 20197.728.107.417.557.55351,400
Nov 18, 20198.088.298.028.278.27160,100
Nov 15, 20197.968.137.948.078.0770,400
Nov 14, 20197.908.047.867.927.9280,200
Nov 13, 20198.148.147.927.937.93107,300
Nov 12, 20198.208.258.128.218.2175,600
Nov 11, 20198.238.298.168.208.2080,200
Nov 08, 20198.248.338.118.318.31232,400
Nov 07, 20198.168.368.038.268.26271,900
Nov 06, 20198.198.198.058.088.0878,100
Nov 05, 20198.498.508.168.198.1995,200
Nov 04, 20198.618.618.388.478.47164,300
Nov 01, 20198.528.688.398.528.52151,400
Oct 31, 20198.288.528.188.488.48114,700
Oct 30, 20198.318.468.268.308.3050,700
Oct 29, 20198.268.378.178.348.3475,700
Oct 28, 20198.168.408.078.278.27409,800
Oct 25, 20198.158.157.908.108.1087,600
Oct 24, 20198.048.238.048.158.1595,600
Oct 23, 20198.118.207.968.018.0163,700
Oct 22, 20198.318.378.168.168.1683,000
Oct 21, 20198.268.508.198.358.35130,900
Oct 18, 20198.418.448.088.188.18184,000
Oct 17, 20198.588.588.288.408.40161,900
Oct 16, 20198.698.748.488.528.5291,300
Oct 15, 20198.308.808.258.768.76373,400
Oct 14, 20197.868.647.508.368.361,360,800
Oct 11, 20197.257.367.187.227.22146,200
Oct 10, 20197.207.257.167.197.1950,000
Oct 09, 20197.257.287.127.217.2191,200
Oct 08, 20197.437.457.187.187.18135,600
Oct 07, 20197.507.567.377.497.4996,000
Oct 04, 20197.627.727.477.497.4965,200
Oct 03, 20197.507.627.317.597.5967,800
Oct 02, 20197.737.777.487.497.49117,900
Oct 01, 20197.597.777.597.747.74119,800
Sep 30, 20197.597.757.527.627.62126,100
Sep 27, 20198.028.487.547.557.55278,300
Sep 26, 20198.068.397.957.997.9959,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...