21Vianet Group, Inc. Historical Data

VNET Page 7
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 5.97
+2.40%
$ 11.94 billion $ 2,997
Apr 28, 2022 $ 5.83
+3.55%
$ 11.66 billion $ 12
Apr 27, 2022 $ 5.63
+7.85%
$ 11.26 billion $ 3,395
Apr 26, 2022 $ 5.22
+0.38%
$ 10.44 billion $ 4,197
Apr 25, 2022 $ 5.2
-5.63%
$ 10.4 billion $ 785
Apr 24, 2022 $ 5.51
+0.00%
$ 11.02 billion $ 5,659
Apr 23, 2022 $ 5.51
+0.00%
$ 11.02 billion $ 5,659
Apr 22, 2022 $ 5.51
-1.61%
$ 11.02 billion $ 5,659
Apr 21, 2022 $ 5.6
-6.43%
$ 11.2 billion $ 801
Apr 20, 2022 $ 5.99
-5.75%
$ 11.97 billion $ 168
Apr 19, 2022 $ 6.35
+3.17%
$ 12.7 billion $ 686
Apr 18, 2022 $ 6.16
-6.81%
$ 12.31 billion $ 14,452
Apr 17, 2022 $ 6.61
+0.00%
$ 13.21 billion $ 40
Apr 16, 2022 $ 6.61
+0.00%
$ 13.21 billion $ 40
Apr 15, 2022 $ 6.61
+0.00%
$ 13.21 billion $ 40
Apr 14, 2022 $ 6.61
-2.87%
$ 13.21 billion $ 40
Apr 13, 2022 $ 6.8
+0.29%
$ 13.6 billion $ 687
Apr 12, 2022 $ 6.78
-3.00%
$ 13.56 billion $ 4,827
Apr 11, 2022 $ 6.99
+29.68%
$ 13.98 billion $ 15,804
Apr 10, 2022 $ 5.39
+0.00%
$ 10.78 billion $ 7,293
Apr 9, 2022 $ 5.39
+0.00%
$ 10.78 billion $ 7,293
Apr 8, 2022 $ 5.39
-9.11%
$ 10.78 billion $ 7,293
Apr 7, 2022 $ 5.93
-7.34%
$ 11.86 billion $ 6,410
Apr 6, 2022 $ 6.4
-2.96%
$ 12.8 billion $ 403
Apr 5, 2022 $ 6.6
-5.52%
$ 13.19 billion $ 884
Apr 4, 2022 $ 6.98
+12.85%
$ 13.96 billion $ 768
Apr 3, 2022 $ 6.19
+0.00%
$ 12.37 billion $ 291
Apr 2, 2022 $ 6.19
+0.00%
$ 12.37 billion $ 291
Apr 1, 2022 $ 6.19
+5.91%
$ 12.37 billion $ 291
Mar 31, 2022 $ 5.84
-17.86%
$ 11.68 billion $ 2,949
Mar 30, 2022 $ 7.11
-2.74%
$ 14.22 billion $ 128
Mar 29, 2022 $ 7.31
+5.18%
$ 14.62 billion $ 417
Mar 28, 2022 $ 6.95
+0.22%
$ 13.9 billion $ 445
Mar 27, 2022 $ 6.94
+0.00%
$ 13.87 billion $ 14
Mar 26, 2022 $ 6.94
+0.00%
$ 13.87 billion $ 14
Mar 25, 2022 $ 6.94
-5.45%
$ 13.87 billion $ 14
Mar 24, 2022 $ 7.33
-0.20%
$ 14.67 billion $ 2,391
Mar 23, 2022 $ 7.35
+5.91%
$ 14.7 billion $ 3,131
Mar 22, 2022 $ 6.94
+11.22%
$ 13.88 billion $ 1,978
Mar 21, 2022 $ 6.24
-4.07%
$ 12.48 billion $ 817
Mar 20, 2022 $ 6.51
+0.00%
$ 13.01 billion $ 5,425
Mar 19, 2022 $ 6.51
+0.00%
$ 13.01 billion $ 5,425
Mar 18, 2022 $ 6.51
+2.44%
$ 13.01 billion $ 5,425
Mar 17, 2022 $ 6.35
-9.22%
$ 12.7 billion $ 6,160
Mar 16, 2022 $ 7
+83.36%
$ 13.99 billion $ 14,585
Mar 15, 2022 $ 3.81
+4.52%
$ 7.63 billion $ 42
Mar 14, 2022 $ 3.65
-23.56%
$ 7.3 billion $ 296
Mar 13, 2022 $ 4.78
+0.00%
$ 9.55 billion $ 296
Mar 12, 2022 $ 4.78
+0.00%
$ 9.55 billion $ 296
Mar 11, 2022 $ 4.78
-13.89%
$ 9.55 billion $ 296