21Vianet Group, Inc. Historical Data

VNET Page 3
Download
Date Close Price change Market cap Trading volume
Jul 19 $ 15.78
-6.72%
$ 31.57 billion $ 47,005
Jul 12 $ 17.76
-13.25%
$ 11.32 million $ 459
Jul 5 $ 19.26
-3.08%
$ 12.28 million $ 24,524
Jun 28 $ 21.82
-5.46%
$ 13.92 million $ 445
Jun 21 $ 22.87
-7.83%
$ 14.59 million $ 825
Jun 14 $ 24.82
+2.21%
$ 15.83 million $ 270
Jun 7 $ 21.86
+7.38%
$ 13.94 million $ 3,092
May 31 $ 20.35
-1.55%
$ 12.98 million $ 163
May 24 $ 22.66
+6.61%
$ 14.45 million $ 740
May 17 $ 21.27
-17.31%
$ 13.56 million $ 1,065
May 10 $ 25.71
+0.03%
$ 16.4 million $ 308
May 3 $ 24.92
-10.35%
$ 15.89 million $ 456
Apr 26 $ 27.79
-6.74%
$ 17.72 million $ 1,779
Apr 19 $ 29.04
+4.26%
$ 18.52 million $ 775
Apr 12 $ 27.84
-6.76%
$ 17.76 million $ 1,884
Apr 5 $ 31.07
-3.23%
$ 19.82 million $ 63
Mar 29 $ 33.05
+4.40%
$ 21.08 million $ 759
Mar 22 $ 31.67
-2.20%
$ 20.2 million $ 14,156
Mar 15 $ 32.2
-6.71%
$ 20.54 million $ 854
Mar 8 $ 34.09
+7.16%
$ 21.74 million $ 835
Mar 1 $ 34.98
-9.42%
$ 22.31 million $ 111
Feb 22 $ 35.76
-5.06%
$ 22.81 million $ 73
Feb 8 $ 42.63
+2.14%
$ 27.19 million $ 4,223
Feb 1 $ 39.74
+6.02%
$ 25.34 million $ 395
Jan 25 $ 37.5
-9.13%
$ 23.92 million $ 4,460
Jan 18 $ 39.56
-0.61%
$ 25.23 million $ 80
Jan 11 $ 39.45
+6.34%
$ 25.16 million $ 386
Jan 4 $ 37.1
+8.51%
$ 23.66 million $ 1,181
Dec 21 $ 31.82
-0.75%
$ 20.3 million $ 765
Dec 14 $ 30.84
+11.11%
$ 19.67 million $ 405
Dec 7 $ 29.85
+2.34%
$ 19.04 million $ 469
Nov 30 $ 27.9
-6.56%
$ 17.79 million $ 1,515
Nov 23 $ 29.85
+0.46%
$ 19.04 million $ 21,545
Nov 16 $ 22.62
-4.88%
$ -- $ 1,571
Nov 9 $ 23.86
+0.22%
$ 15.22 million $ 4,680
Nov 2 $ 25.06
+1.29%
$ 15.98 million $ 150
Oct 19 $ 24.66
+2.71%
$ 15.73 million $ 1,551
Oct 12 $ 24.01
+6.89%
$ 15.31 million $ 1,391
Oct 5 $ 23.06
+0.78%
$ 14.71 million $ 784
Sep 28 $ 23.46
+6.41%
$ 14.96 million $ 1,055
Sep 14 $ 20.63
-0.77%
$ 13.16 million $ 124
Sep 7 $ 20.65
-4.22%
$ 13.17 million $ 1,156
Aug 31 $ 22.74
-3.13%
$ 14.5 million $ 1,784
Aug 24 $ 23.4
+5.78%
$ 14.92 million $ 2,273
Aug 17 $ 22.12
-2.81%
$ 14.11 million $ 358
Aug 10 $ 24.59
+7.20%
$ 15.68 million $ 2,715
Aug 3 $ 23.21
-4.00%
$ 14.8 million $ 10,631
Jul 27 $ 22.76
+3.73%
$ 14.51 million $ 963
Jul 20 $ 21.94
-9.48%
$ 13.99 million $ 4,736
Jul 13 $ 24.15
-12.15%
$ 15.4 million $ 5,654