21Vianet Group, Inc. Historical Data

VNET Page 2
Download
Date Close Price change Market cap Trading volume
Jul 4 $ 5.65
-5.04%
$ 11.31 billion $ 725
Jun 27 $ 6
-3.92%
$ 12 billion $ 2,006
Jun 20 $ 6.42
+9.09%
$ 12.84 billion $ 1,010
Jun 13 $ 5.37
-0.65%
$ 10.73 billion $ 2,419
Jun 6 $ 6.44
+19.72%
$ 12.87 billion $ 6,464
May 30 $ 5.38
-2.18%
$ 10.75 billion $ 1,492
May 23 $ 5.5
-3.34%
$ 10.99 billion $ 7,104
May 16 $ 5.69
-7.03%
$ 11.37 billion $ 785
May 9 $ 6.02
-2.90%
$ 12.04 billion $ 1,382
May 2 $ 6.2
+3.85%
$ 12.4 billion $ 11,783
Apr 25 $ 5.97
+8.35%
$ 11.94 billion $ 17,379
Apr 18 $ 5.51
-16.58%
$ 11.02 billion $ 33,082
Apr 11 $ 6.61
+22.54%
$ 13.21 billion $ 21,477
Apr 4 $ 5.39
-12.85%
$ 10.78 billion $ 30,343
Mar 28 $ 6.19
-10.81%
$ 12.37 billion $ 4,811
Mar 21 $ 6.94
+6.61%
$ 13.87 billion $ 8,359
Mar 14 $ 6.51
+36.23%
$ 13.01 billion $ 37,357
Mar 7 $ 4.78
-25.27%
$ 9.55 billion $ 1,191
Feb 28 $ 6.39
-11.25%
$ 12.78 billion $ 640
Feb 21 $ 7.2
-4.06%
$ 14.4 billion $ 180
Feb 14 $ 7.51
-10.28%
$ 15.01 billion $ 537
Feb 7 $ 8.37
+6.56%
$ 16.73 billion $ 1,188
Jan 31 $ 8.27
-15.61%
$ 16.54 billion $ 466
Jan 24 $ 8.23
-5.02%
$ 16.46 billion $ 259
Jan 17 $ 8.67
-6.32%
$ 17.33 billion $ 274
Jan 10 $ 9.25
+5.84%
$ 18.5 billion $ 2,032
Jan 3 $ 8.74
-3.43%
$ 17.48 billion $ 1,379
Dec 27 $ 9.05
+0.00%
$ 18.1 billion $ 1,511
Dec 20 $ 9.23
+3.36%
$ 18.46 billion $ 4,101
Dec 13 $ 8.93
+5.06%
$ 17.86 billion $ 4,071
Dec 6 $ 8.5
+6.18%
$ 17 billion $ 806
Nov 29 $ 8.01
-25.12%
$ 16.01 billion $ 1,530
Nov 22 $ 11.04
-14.88%
$ 22.08 billion $ 15,811
Nov 15 $ 12.97
-27.46%
$ 25.94 billion $ 38,948
Nov 8 $ 17.88
+6.05%
$ 35.76 billion $ 341
Nov 1 $ 15.98
+2.44%
$ 31.96 billion $ 762
Oct 25 $ 15.6
-9.62%
$ 31.2 billion $ 837
Oct 18 $ 18.23
+4.17%
$ 36.46 billion $ 684
Oct 11 $ 17.04
-0.35%
$ 34.08 billion $ 264
Oct 4 $ 17.59
+4.27%
$ 35.18 billion $ 120
Sep 27 $ 16.87
-0.41%
$ 33.74 billion $ 354
Sep 20 $ 17.5
-5.15%
$ 35 billion $ 669
Sep 13 $ 18.76
-7.50%
$ 37.52 billion $ 1,654
Sep 6 $ 21.59
-0.51%
$ 43.18 billion $ 933
Aug 30 $ 21.7
+22.18%
$ 43.4 billion $ 1,923
Aug 23 $ 17.76
+11.84%
$ 35.52 billion $ 4,345
Aug 16 $ 15.88
-15.76%
$ 31.76 billion $ 2,017
Aug 9 $ 18.85
+2.33%
$ 37.7 billion $ 1,624
Aug 2 $ 17.96
+3.40%
$ 35.92 billion $ 1,723
Jul 26 $ 17.38
+10.03%
$ 34.75 billion $ 411