21Vianet Group, Inc. Historical Data

VNET Page 14
Download
Date Close Price change Market cap Trading volume
Jan 8, 2021 $ 37.05
+0.02%
$ 23.63 million $ 74
Jan 7, 2021 $ 34.55
+1.88%
$ 22.04 million $ 484
Jan 6, 2021 $ 33.91
-0.81%
$ 21.63 million $ 475
Dec 26, 2020 $ 31.82
-0.13%
$ 20.3 million $ 255
Dec 25, 2020 $ 31.88
-0.03%
$ 20.33 million $ 255
Dec 24, 2020 $ 31.88
-0.57%
$ 20.33 million $ 255
Dec 17, 2020 $ 30.84
+11.94%
$ 19.67 million $ 185
Dec 16, 2020 $ 27.55
-0.73%
$ 17.57 million $ 220
Dec 9, 2020 $ 29.85
+4.05%
$ 19.04 million $ 239
Dec 8, 2020 $ 28.69
-1.64%
$ 18.3 million $ 230
Dec 5, 2020 $ 27.9
+0.04%
$ 17.79 million $ 279
Dec 4, 2020 $ 27.89
+0.93%
$ 17.79 million $ 279
Dec 3, 2020 $ 27.63
-0.50%
$ 17.62 million $ 580
Dec 2, 2020 $ 27.97
-0.01%
$ 17.84 million $ 84
Dec 1, 2020 $ 27.99
-0.24%
$ 17.85 million $ 84
Nov 30, 2020 $ 29.84
-0.04%
$ 19.03 million $ 209
Nov 29, 2020 $ 29.85
+0.03%
$ 19.04 million $ 209
Nov 28, 2020 $ 29.84
-0.05%
$ 19.03 million $ 209
Nov 27, 2020 $ 29.85
+0.62%
$ 19.04 million $ 209
Nov 26, 2020 $ 29.66
+0.23%
$ 18.92 million $ 10,470
Nov 25, 2020 $ 29.6
-0.39%
$ 18.88 million $ 10,449
Nov 19, 2020 $ 22.62
+0.00%
$ 14.42 million $ 136
Nov 18, 2020 $ 22.62
-0.72%
$ 14.42 million $ 136
Nov 17, 2020 $ 22.78
-4.40%
$ 14.53 million $ 1,276
Nov 16, 2020 $ 23.83
+0.21%
$ 15.2 million $ 24
Nov 13, 2020 $ 23.86
-0.21%
$ 15.22 million $ 24
Nov 12, 2020 $ 23.91
-2.05%
$ 15.25 million $ 239
Nov 11, 2020 $ 22.61
-0.17%
$ 14.42 million $ 1,017
Nov 10, 2020 $ 22.65
-2.18%
$ 14.44 million $ 3,261
Nov 9, 2020 $ 23.15
-2.75%
$ 14.77 million $ 139
Nov 6, 2020 $ 25.06
-0.01%
$ 15.98 million $ 50
Nov 5, 2020 $ 25.06
+0.52%
$ 15.98 million $ 50
Nov 4, 2020 $ 24.93
+0.79%
$ 15.9 million $ 50
Oct 23, 2020 $ 24.66
+0.01%
$ 15.73 million $ 321
Oct 22, 2020 $ 24.66
-3.80%
$ 15.73 million $ 321
Oct 21, 2020 $ 25.63
+0.54%
$ 16.35 million $ 333
Oct 20, 2020 $ 24.01
+0.00%
$ 15.31 million $ 288
Oct 19, 2020 $ 24.01
+0.01%
$ 15.31 million $ 288
Oct 18, 2020 $ 24.01
-0.01%
$ 15.31 million $ 288
Oct 17, 2020 $ 24.01
-0.02%
$ 15.31 million $ 288
Oct 16, 2020 $ 24.02
+4.98%
$ 15.32 million $ 288
Oct 15, 2020 $ 22.88
+1.85%
$ 14.59 million $ 526
Oct 10, 2020 $ 23.06
-0.02%
$ 14.71 million $ 392
Oct 9, 2020 $ 23.06
+0.81%
$ 14.71 million $ 392
Oct 2, 2020 $ 23.46
-1.40%
$ 14.96 million $ 70
Oct 1, 2020 $ 23.79
+2.92%
$ 15.17 million $ 119
Sep 30, 2020 $ 23.11
+1.68%
$ 14.74 million $ 116
Sep 29, 2020 $ 22.73
+3.12%
$ 14.5 million $ 750
Sep 18, 2020 $ 20.63
-0.02%
$ 13.16 million $ 41
Sep 17, 2020 $ 20.64
-0.80%
$ 13.16 million $ 41