21Vianet Group, Inc. Historical Data

VNET Page 2
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 3.11
+4.19%
$ 6.22 billion $ 662
May 8, 2023 $ 2.99
-0.17%
$ 5.97 billion $ 30
May 7, 2023 $ 2.99
+0.00%
$ 5.98 billion $ 138
May 6, 2023 $ 2.99
+0.00%
$ 5.98 billion $ 138
May 5, 2023 $ 2.99
+0.84%
$ 5.98 billion $ 138
May 4, 2023 $ 2.96
+6.27%
$ 5.93 billion $ 380
May 3, 2023 $ 2.79
-2.96%
$ 5.58 billion $ 153
Apr 28, 2023 $ 2.98
+0.00%
$ -- $ 119
Apr 27, 2023 $ 2.98
+4.02%
$ 5.95 billion $ 634
Apr 26, 2023 $ 2.86
+4.00%
$ 5.72 billion $ 86
Apr 25, 2023 $ 2.75
-5.17%
$ 5.5 billion $ 102
Apr 24, 2023 $ 2.9
-2.52%
$ 5.8 billion $ 2,482
Apr 23, 2023 $ 2.98
+0.00%
$ 5.95 billion $ 244
Apr 22, 2023 $ 2.98
+0.00%
$ 5.95 billion $ 244
Apr 21, 2023 $ 2.98
-3.41%
$ 5.95 billion $ 244
Apr 20, 2023 $ 3.08
+0.65%
$ 6.16 billion $ 3,092
Apr 19, 2023 $ 3.06
-1.29%
$ 6.12 billion $ 793
Apr 18, 2023 $ 3.1
-2.97%
$ 6.2 billion $ 1,113
Apr 17, 2023 $ 3.2
+2.08%
$ 6.39 billion $ 1,185
Apr 16, 2023 $ 3.13
+0.00%
$ 6.26 billion $ 9
Apr 15, 2023 $ 3.13
+0.00%
$ 6.26 billion $ 9
Apr 14, 2023 $ 3.13
-1.88%
$ 6.26 billion $ 9
Apr 13, 2023 $ 3.19
-5.34%
$ 6.38 billion $ 67
Apr 12, 2023 $ 3.37
-1.46%
$ 6.74 billion $ 3
Apr 11, 2023 $ 3.42
+0.44%
$ 6.84 billion $ 2,839
Apr 10, 2023 $ 3.41
-9.44%
$ 6.81 billion $ 1,992
Apr 9, 2023 $ 3.76
+0.00%
$ 7.52 billion $ 1,478
Apr 8, 2023 $ 3.76
+0.00%
$ 7.52 billion $ 1,478
Apr 7, 2023 $ 3.76
+0.00%
$ 7.52 billion $ 1,478
Apr 6, 2023 $ 3.76
+2.17%
$ 7.52 billion $ 1,478
Apr 5, 2023 $ 3.68
-5.15%
$ 7.36 billion $ 1,236
Apr 4, 2023 $ 3.88
-6.51%
$ 7.76 billion $ 5,591
Apr 3, 2023 $ 4.15
+28.09%
$ 8.3 billion $ 11,566
Apr 2, 2023 $ 3.24
+0.00%
$ 6.48 billion $ 130
Apr 1, 2023 $ 3.24
+0.00%
$ 6.48 billion $ 130
Mar 31, 2023 $ 3.24
+8.18%
$ 6.48 billion $ 130
Mar 30, 2023 $ 3
-1.32%
$ 5.99 billion $ 51
Mar 29, 2023 $ 3.04
+0.00%
$ 6.07 billion $ 21
Mar 28, 2023 $ 3.21
-2.88%
$ 6.41 billion $ 71
Mar 27, 2023 $ 3.3
+3.94%
$ 6.6 billion $ 221
Mar 26, 2023 $ 3.17
+0.00%
$ 6.35 billion $ 1,003
Mar 25, 2023 $ 3.17
+0.00%
$ 6.35 billion $ 1,003
Mar 24, 2023 $ 3.17
-8.63%
$ 6.35 billion $ 1,003
Mar 23, 2023 $ 3.48
-4.40%
$ 6.95 billion $ 1,074
Mar 22, 2023 $ 3.19
-5.34%
$ -- $ 32
Mar 21, 2023 $ 3.37
+3.85%
$ 6.74 billion $ 34
Mar 18, 2023 $ 3.25
+0.00%
$ -- $ 26
Mar 17, 2023 $ 3.25
+6.04%
$ 6.5 billion $ 26
Mar 16, 2023 $ 3.06
-2.70%
$ 6.13 billion $ 153
Mar 15, 2023 $ 3.15
+5.53%
$ 6.3 billion $ 318