21Vianet Group, Inc. Historical Data

VNET Page 12
Download
Date Close Price change Market cap Trading volume
Jul 13, 2021 $ 20.06
-2.02%
$ 12.79 million $ 220
Jul 9, 2021 $ 19.26
+3.23%
$ 12.28 million $ 19
Jul 8, 2021 $ 18.65
-5.98%
$ 11.89 million $ 468
Jul 7, 2021 $ 19.84
-0.14%
$ 12.66 million $ 24,037
Jul 2, 2021 $ 21.82
-1.55%
$ 13.92 million $ 22
Jul 1, 2021 $ 22.18
+0.48%
$ 14.14 million $ 377
Jun 30, 2021 $ 23.12
-0.18%
$ 14.74 million $ 23
Jun 29, 2021 $ 23.15
+0.32%
$ 14.77 million $ 23
Jun 24, 2021 $ 22.87
-0.33%
$ 14.59 million $ 388
Jun 23, 2021 $ 22.95
-2.11%
$ 14.64 million $ 390
Jun 22, 2021 $ 24.33
+4.80%
$ 15.52 million $ 24
Jun 21, 2021 $ 23.19
-6.58%
$ 14.79 million $ 23
Jun 20, 2021 $ 24.82
+0.08%
$ 15.83 million $ 74
Jun 19, 2021 $ 24.8
-0.16%
$ 15.82 million $ 74
Jun 18, 2021 $ 24.83
-1.95%
$ 15.83 million $ 74
Jun 15, 2021 $ 23.26
-3.13%
$ 14.83 million $ 23
Jun 14, 2021 $ 24
-1.15%
$ 15.31 million $ 24
Jun 11, 2021 $ 21.86
+0.02%
$ 13.94 million $ 1,031
Jun 10, 2021 $ 21.89
+3.73%
$ 13.96 million $ 1,029
Jun 9, 2021 $ 21.11
-0.85%
$ 13.46 million $ 993
Jun 8, 2021 $ 20.14
+0.10%
$ 12.84 million $ 20
Jun 7, 2021 $ 20.11
-1.23%
$ 12.82 million $ 20
Jun 6, 2021 $ 20.35
-0.11%
$ 12.98 million $ 41
Jun 5, 2021 $ 20.36
+0.31%
$ 12.98 million $ 41
Jun 4, 2021 $ 20.32
-1.23%
$ 12.96 million $ 41
Jun 3, 2021 $ 20.57
-0.49%
$ 13.12 million $ 41
May 27, 2021 $ 22.66
+3.29%
$ 14.45 million $ 68
May 26, 2021 $ 21.94
-9.04%
$ 13.99 million $ 484
May 24, 2021 $ 21
-1.19%
$ 13.4 million $ 188
May 23, 2021 $ 21.27
+0.04%
$ 13.56 million $ 191
May 22, 2021 $ 21.26
-0.10%
$ 13.56 million $ 191
May 21, 2021 $ 21.28
-5.07%
$ 13.57 million $ 191
May 20, 2021 $ 22.4
-4.50%
$ 14.28 million $ 291
May 18, 2021 $ 24.89
+0.49%
$ 15.87 million $ 101
May 17, 2021 $ 24.77
-3.69%
$ 15.8 million $ 99
May 16, 2021 $ 25.71
+0.03%
$ 16.4 million $ 103
May 15, 2021 $ 25.7
+0.02%
$ 16.39 million $ 103
May 14, 2021 $ 25.7
+0.00%
$ 16.39 million $ 103
May 4, 2021 $ 24.92
-3.29%
$ 15.89 million $ 224
May 3, 2021 $ 25.77
-7.29%
$ 16.43 million $ 232
May 2, 2021 $ 27.79
+0.01%
$ 17.72 million $ 250
May 1, 2021 $ 27.79
+0.00%
$ 17.72 million $ 250
Apr 30, 2021 $ 27.79
-0.89%
$ 17.72 million $ 250
Apr 29, 2021 $ 27.44
-7.71%
$ 17.5 million $ 494
Apr 28, 2021 $ 29.73
-0.24%
$ 18.96 million $ 535
Apr 23, 2021 $ 29.04
+2.00%
$ 18.52 million $ 29
Apr 22, 2021 $ 28.48
+0.80%
$ 18.16 million $ 28
Apr 21, 2021 $ 28.25
+3.50%
$ 18.02 million $ 28
Apr 20, 2021 $ 27.29
-1.44%
$ 17.41 million $ 191
Apr 19, 2021 $ 27.69
-0.57%
$ 17.66 million $ 498