Quantcast
VNET

21Vianet Group, Inc. American Depositary Shares Historical Stock Prices

$8.53
*  
0.03
0.35%
Get VNET Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading VNET now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    VNET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.57 8.69 8.53 8.53 168,312
03/18/2019 9.06 9.08 8.545 8.56 347,078
03/15/2019 8.5 9.13 8.5 9.01 603,823
03/14/2019 8.71 8.78 8.32 8.45 654,970
03/13/2019 8.74 8.81 8.64 8.71 607,984
03/12/2019 8.8 8.91 8.69 8.75 247,071
03/11/2019 8.87 9.03 8.72 8.76 210,007
03/08/2019 8.68 8.83 8.64 8.81 655,827
03/07/2019 8.59 8.82 8.45 8.79 527,924
03/06/2019 8.4 8.86 8.29 8.62 1,754,499
03/05/2019 8.69 8.92 8.38 8.44 990,004
03/04/2019 8.75 9.03 8.55 8.97 970,566
03/01/2019 9.5 9.72 8.39 8.54 1,022,864
02/28/2019 10.12 10.12 9.32 9.44 1,174,873
02/27/2019 10.55 11 10.07 10.13 1,836,208
02/26/2019 9.88 10.1 9.66 10 487,831
02/25/2019 9.48 9.95 9.43 9.91 512,595
02/22/2019 8.84 9.43 8.8 9.41 530,444
02/21/2019 8.73 8.81 8.57 8.78 344,203
02/20/2019 8.93 8.95 8.36 8.74 656,668
02/19/2019 8.85 9.045 8.845 8.89 364,150
02/15/2019 9.13 9.13 8.75 8.88 247,504
02/14/2019 8.85 9.18 8.75 9.12 650,084
02/13/2019 9.18 9.25 8.87 8.9 857,943
02/12/2019 9.38 9.44 9.18 9.23 370,027
02/11/2019 9.34 9.44 9.26 9.36 339,792
02/08/2019 9.23 9.41 9.2 9.31 134,144
02/07/2019 9.33 9.45 9.22 9.29 140,169
02/06/2019 9.41 9.59 9.39 9.4 168,466
02/05/2019 9.29 9.43 9.29 9.41 76,277
02/04/2019 9.2 9.29 9.2 9.26 171,621
02/01/2019 8.96 9.25 8.96 9.09 161,001
01/31/2019 8.76 9.04 8.75 8.98 276,204
01/30/2019 8.9 8.91 8.61 8.74 360,339
01/29/2019 8.82 8.94 8.69 8.83 132,978
01/28/2019 8.87 9.06 8.7 8.83 375,862
01/25/2019 8.8 9.1 8.58 8.93 283,771
01/24/2019 8.84 9.09 8.58 8.73 231,615
01/23/2019 8.93 9.18 8.75 8.83 226,134
01/22/2019 9.31 9.5299 8.83 8.9 186,395
01/18/2019 9.57 9.64 9.4 9.41 163,046
01/17/2019 9.22 9.65 9.22 9.5 258,739
01/16/2019 9.53 9.64 9.44 9.52 273,563
01/15/2019 9.5 9.6686 9.45 9.52 290,062
01/14/2019 9.45 9.77 9.37 9.48 239,298
01/11/2019 9.37 9.55 9.26 9.51 418,636
01/10/2019 9.41 9.54 9.24 9.4 190,962
01/09/2019 9.46 9.62 9.2661 9.43 161,873
01/08/2019 8.93 9.4 8.86 9.4 195,091
01/07/2019 8.88 9 8.67 8.86 172,816
01/04/2019 8.72 9.07 8.72 8.88 273,644
01/03/2019 8.5 8.79 8.42 8.59 284,062
01/02/2019 8.51 8.63 8.24 8.55 186,361
12/31/2018 8.63 8.82 8.51 8.64 248,936
12/28/2018 8.71 8.8 8.46 8.63 122,177
12/27/2018 8.79 8.9 8.46 8.72 232,156
12/26/2018 8.65 9.03 8.5 8.9 356,162
12/24/2018 8.62 8.99 8.56 8.65 199,015
12/21/2018 9.21 9.4499 8.65 8.66 309,524
12/20/2018 9.19 9.35 8.9911 9.18 212,339
12/19/2018 9.4 9.48 9.19 9.23 231,248
12/18/2018 9.16 9.42 9.12 9.36 176,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio