21Vianet Group, Inc. Historical Data

VNET Page 13
Download
Date Close Price change Market cap Trading volume
Apr 18, 2021 $ 27.84
+0.03%
$ 17.76 million $ 445
Apr 17, 2021 $ 27.84
+0.00%
$ 17.75 million $ 445
Apr 16, 2021 $ 27.84
+0.95%
$ 17.76 million $ 445
Apr 15, 2021 $ 28.87
+0.59%
$ 18.41 million $ 260
Apr 14, 2021 $ 28.68
-4.24%
$ 18.29 million $ 258
Apr 13, 2021 $ 29.94
+0.28%
$ 19.1 million $ 30
Apr 8, 2021 $ 31.07
-2.96%
$ 19.82 million $ 31
Apr 7, 2021 $ 32.04
-0.23%
$ 20.43 million $ 32
Apr 1, 2021 $ 33.05
+2.37%
$ 21.08 million $ 33
Mar 30, 2021 $ 31.57
-0.16%
$ 20.13 million $ 695
Mar 29, 2021 $ 31.69
+0.10%
$ 20.21 million $ 32
Mar 28, 2021 $ 31.67
+0.02%
$ 20.2 million $ 32
Mar 27, 2021 $ 31.67
-0.05%
$ 20.2 million $ 32
Mar 26, 2021 $ 31.67
+2.16%
$ 20.2 million $ 32
Mar 25, 2021 $ 31.01
+11.52%
$ 19.78 million $ 8,125
Mar 24, 2021 $ 27.82
-17.61%
$ 17.74 million $ 5,869
Mar 23, 2021 $ 33.77
+4.30%
$ 21.54 million $ 68
Mar 18, 2021 $ 32.2
-0.42%
$ 20.54 million $ 258
Mar 17, 2021 $ 32.32
-4.28%
$ 20.61 million $ 259
Mar 16, 2021 $ 33.74
-2.26%
$ 21.52 million $ 337
Mar 10, 2021 $ 34.09
+0.99%
$ 21.74 million $ 34
Mar 9, 2021 $ 33.74
+9.88%
$ 21.52 million $ 34
Mar 8, 2021 $ 30.7
-3.48%
$ 19.58 million $ 768
Mar 3, 2021 $ 34.98
-6.07%
$ 22.31 million $ 35
Mar 2, 2021 $ 37.24
-3.48%
$ 23.75 million $ 37
Mar 1, 2021 $ 38.59
-0.08%
$ 24.61 million $ 39
Feb 23, 2021 $ 35.76
-4.93%
$ 22.81 million $ 36
Feb 22, 2021 $ 37.61
-0.16%
$ 23.99 million $ 38
Feb 9, 2021 $ 42.63
+1.85%
$ 27.19 million $ 2,132
Feb 8, 2021 $ 41.82
+0.19%
$ 26.67 million $ 2,091
Feb 5, 2021 $ 39.74
+1.76%
$ 25.34 million $ 79
Feb 4, 2021 $ 39.05
-2.15%
$ 24.9 million $ 117
Feb 3, 2021 $ 39.82
+0.80%
$ 25.4 million $ 40
Feb 2, 2021 $ 39.43
-0.35%
$ 25.15 million $ 39
Feb 1, 2021 $ 39.57
+5.57%
$ 25.23 million $ 119
Jan 30, 2021 $ 37.5
-0.04%
$ 23.92 million $ 1,950
Jan 29, 2021 $ 37.5
-0.33%
$ 23.92 million $ 1,950
Jan 28, 2021 $ 37.57
+8.37%
$ 23.96 million $ 451
Jan 27, 2021 $ 34.64
-13.75%
$ 22.09 million $ 69
Jan 26, 2021 $ 40.19
-2.62%
$ 25.63 million $ 40
Jan 20, 2021 $ 39.56
-1.09%
$ 25.23 million $ 40
Jan 19, 2021 $ 40.02
+0.52%
$ 25.52 million $ 40
Jan 16, 2021 $ 39.45
-0.04%
$ 25.16 million $ 39
Jan 15, 2021 $ 39.46
-0.24%
$ 25.17 million $ 39
Jan 14, 2021 $ 39.53
+1.30%
$ 25.21 million $ 79
Jan 13, 2021 $ 39.02
+0.00%
$ 24.89 million $ 78
Jan 12, 2021 $ 37.68
+1.29%
$ 24.03 million $ 75
Jan 11, 2021 $ 37.2
+0.29%
$ 23.73 million $ 74
Jan 10, 2021 $ 37.1
+0.09%
$ 23.66 million $ 74
Jan 9, 2021 $ 37.07
+0.08%
$ 23.64 million $ 74