VNET - 21Vianet Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20176.907.436.887.367.361,461,400
Dec 12, 20176.537.156.536.806.801,371,400
Dec 11, 20176.346.586.276.536.53858,900
Dec 08, 20176.056.365.956.346.341,044,600
Dec 07, 20176.976.996.016.026.02757,800
Dec 06, 20176.517.196.516.896.891,045,500
Dec 05, 20177.207.856.977.007.003,864,300
Dec 04, 20177.067.226.927.127.12596,200
Dec 01, 20177.107.267.047.047.04432,800
Nov 30, 20176.907.306.907.147.14472,000
Nov 29, 20177.047.226.766.886.88646,000
Nov 28, 20177.097.126.897.057.05343,200
Nov 27, 20177.227.277.107.107.10161,200
Nov 24, 20177.187.287.127.247.2477,400
Nov 22, 20177.057.366.917.187.18336,700
Nov 21, 20176.917.046.887.037.03108,700
Nov 20, 20176.817.236.816.866.86131,600
Nov 17, 20176.886.906.786.846.84294,000
Nov 16, 20176.837.016.766.876.87228,000
Nov 15, 20177.127.126.756.796.79297,000
Nov 14, 20177.247.307.107.187.18178,100
Nov 13, 20177.257.287.117.257.25145,600
Nov 10, 20177.247.437.207.307.30144,400
Nov 09, 20177.297.467.187.247.24161,500
Nov 08, 20177.167.387.137.377.37187,800
Nov 07, 20177.227.387.147.217.21144,200
Nov 06, 20177.127.357.087.227.22225,900
Nov 03, 20177.437.446.987.147.14516,400
Nov 02, 20177.537.617.407.437.43240,500
Nov 01, 20177.557.687.447.517.51316,500
Oct 31, 20177.507.677.447.517.51298,300
Oct 30, 20177.437.597.377.487.48243,600
Oct 27, 20177.497.627.407.447.44288,500
Oct 26, 20177.547.617.397.477.47274,300
Oct 25, 20177.597.727.277.537.53414,200
Oct 24, 20177.687.757.537.607.60281,700
Oct 23, 20177.697.747.507.667.66274,000
Oct 20, 20177.857.907.697.697.69273,200
Oct 19, 20177.757.857.637.817.81411,700
Oct 18, 20177.747.897.727.877.87342,100
Oct 17, 20177.607.777.597.697.69355,100
Oct 16, 20177.737.737.427.637.63380,700
Oct 13, 20177.747.887.617.707.70457,100
Oct 12, 20177.687.697.447.687.68507,400
Oct 11, 20177.587.767.437.697.69699,300
Oct 10, 20177.547.947.367.597.591,252,700
Oct 09, 20177.007.536.987.517.511,599,000
Oct 06, 20176.847.206.837.177.171,391,800
Oct 05, 20176.717.136.676.866.861,810,800
Oct 04, 20176.296.826.056.676.672,745,000
Oct 03, 20175.855.925.735.815.81555,500
Oct 02, 20175.725.965.665.795.79400,200
Sep 29, 20175.715.835.585.695.69552,600
Sep 28, 20175.885.935.645.655.65936,200
Sep 27, 20177.167.165.795.875.873,179,400
Sep 26, 20176.107.246.097.197.191,956,600
Sep 25, 20176.106.106.006.016.01542,300
Sep 22, 20176.086.196.026.166.16253,700
Sep 21, 20176.086.165.966.096.09377,500
Sep 20, 20175.906.075.896.066.06365,800
Sep 19, 20175.996.055.755.895.89267,600
Sep 18, 20175.705.975.605.955.95548,500
Sep 15, 20175.916.015.655.685.681,130,700
Sep 14, 20175.986.215.905.955.95563,300
Sep 13, 20175.826.025.825.975.97565,100
Sep 12, 20175.645.875.595.825.82428,500
Sep 11, 20175.545.665.495.625.62264,500
Sep 08, 20175.475.575.365.505.50233,800
Sep 07, 20175.305.535.275.495.49416,100
Sep 06, 20175.295.355.225.275.27336,100
Sep 05, 20175.285.305.185.265.26301,600
Sep 01, 20175.235.305.155.285.28245,400
Aug 31, 20175.135.225.045.195.19520,000
Aug 30, 20174.875.124.855.085.08316,100
Aug 29, 20174.614.874.614.844.84337,000
Aug 28, 20174.614.704.614.654.65222,800
Aug 25, 20174.404.704.334.624.62790,700
Aug 24, 20174.394.604.304.494.49428,800
Aug 23, 20174.404.494.184.374.37572,900
Aug 22, 20174.584.734.464.584.58555,900
Aug 21, 20174.364.694.354.554.55648,000
Aug 18, 20174.364.884.344.724.72846,600
Aug 17, 20174.454.484.334.364.36212,000
Aug 16, 20174.414.524.404.454.45248,600
Aug 15, 20174.414.504.344.424.42257,000
Aug 14, 20174.374.474.264.424.42299,300
Aug 11, 20174.174.434.174.374.37221,700
Aug 10, 20174.454.504.214.224.22359,700
Aug 09, 20174.474.554.424.484.48180,200
Aug 08, 20174.434.574.344.494.49320,500
Aug 07, 20174.414.494.334.454.45213,200
Aug 04, 20174.344.464.304.444.44225,600
Aug 03, 20174.194.424.194.354.35280,000
Aug 02, 20174.414.424.184.184.18449,000
Aug 01, 20174.474.474.314.404.40271,100
Jul 31, 20174.554.604.304.464.46388,900
Jul 28, 20174.554.604.514.564.56172,600
Jul 27, 20174.694.754.464.574.57296,600
Jul 26, 20174.674.724.624.694.69233,900
Jul 25, 20174.714.804.624.664.66339,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...