21Vianet Group, Inc. Historical Data

VNET Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2022 $ 4.92
+5.93%
$ 9.83 billion $ 25
Nov 28, 2022 $ 4.64
-0.11%
$ 9.28 billion $ 70
Nov 16, 2022 $ 5.62
-6.18%
$ 11.23 billion $ 5,828
Nov 15, 2022 $ 5.99
-5.15%
$ 11.97 billion $ 12,425
Nov 8, 2022 $ 5.45
-2.85%
$ -- $ 5
Nov 7, 2022 $ 5.61
-2.01%
$ 11.22 billion $ 6
Nov 6, 2022 $ 5.72
+0.00%
$ 11.45 billion $ 11
Nov 5, 2022 $ 5.72
+0.00%
$ 11.45 billion $ 11
Nov 4, 2022 $ 5.72
+4.76%
$ 11.45 billion $ 11
Nov 3, 2022 $ 5.46
+8.76%
$ 10.93 billion $ 33
Nov 2, 2022 $ 5.03
+1.11%
$ 10.05 billion $ 151
Nov 1, 2022 $ 4.5
+7.40%
$ -- $ 5
Oct 31, 2022 $ 4.19
-3.12%
$ 8.38 billion $ 4
Oct 28, 2022 $ 4.43
+0.34%
$ 8.85 billion $ 4
Oct 27, 2022 $ 4.41
-5.16%
$ 8.82 billion $ 13
Oct 26, 2022 $ 4.65
+4.38%
$ 9.3 billion $ 65
Oct 25, 2022 $ 4.46
+4.33%
$ 8.91 billion $ 1,243
Oct 24, 2022 $ 4.27
+4.02%
$ 8.54 billion $ 1,204
Oct 18, 2022 $ 5.75
+6.88%
$ -- $ 218
Oct 17, 2022 $ 5.38
+8.26%
$ 10.75 billion $ 452
Oct 16, 2022 $ 4.96
+0.00%
$ 9.93 billion $ 387
Oct 15, 2022 $ 4.96
+0.00%
$ 9.93 billion $ 387
Oct 14, 2022 $ 4.96
+3.76%
$ 9.93 billion $ 387
Oct 13, 2022 $ 4.79
+0.00%
$ 9.57 billion $ 14
Oct 10, 2022 $ 5.04
-1.85%
$ -- $ 40
Oct 9, 2022 $ 5.13
+0.00%
$ 10.26 billion $ 41
Oct 8, 2022 $ 5.13
+0.00%
$ 10.26 billion $ 41
Oct 7, 2022 $ 5.13
+0.29%
$ 10.26 billion $ 41
Oct 4, 2022 $ 5.71
+2.79%
$ -- $ 6
Oct 3, 2022 $ 5.56
-1.33%
$ 11.12 billion $ 6
Sep 30, 2022 $ 5.54
+3.75%
$ 11.07 billion $ 28
Sep 29, 2022 $ 5.34
-7.30%
$ 10.67 billion $ 27
Sep 28, 2022 $ 5.75
-0.52%
$ 11.51 billion $ 1,554
Sep 27, 2022 $ 5.95
+3.66%
$ 11.9 billion $ 12
Sep 26, 2022 $ 5.74
-1.03%
$ 11.48 billion $ 40
Sep 25, 2022 $ 5.8
+0.00%
$ 11.6 billion $ 23
Sep 24, 2022 $ 5.8
+0.00%
$ 11.6 billion $ 23
Sep 23, 2022 $ 5.8
-2.60%
$ 11.6 billion $ 23
Sep 22, 2022 $ 5.96
-2.22%
$ 11.91 billion $ 143
Sep 21, 2022 $ 6.09
-1.54%
$ -- $ 177
Sep 20, 2022 $ 6.22
-0.16%
$ 12.45 billion $ 31
Sep 19, 2022 $ 6.24
+2.13%
$ 12.47 billion $ 31
Sep 18, 2022 $ 6.11
+0.00%
$ 12.21 billion $ 525
Sep 17, 2022 $ 6.11
+0.00%
$ 12.21 billion $ 525
Sep 16, 2022 $ 6.11
+0.16%
$ 12.21 billion $ 525
Sep 15, 2022 $ 6.1
+0.16%
$ 12.19 billion $ 55
Sep 14, 2022 $ 6.08
+7.32%
$ 12.17 billion $ 1,193
Sep 13, 2022 $ 5.67
+20.38%
$ 11.34 billion $ 2,846
Sep 12, 2022 $ 4.71
+2.61%
$ 9.42 billion $ 24
Sep 11, 2022 $ 4.59
+0.00%
$ 9.18 billion $ 5