Vianet Group (VNET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vianet Group

Date Open High Low Close* Volume
05/12/2025 59.50p 60.00p 59.00p 59.50p 59259
04/12/2025 61.00p 61.00p 59.00p 59.50p 39996
03/12/2025 61.00p 61.00p 60.00p 61.00p 4927
02/12/2025 61.00p 62.00p 60.02p 62.00p 80517
01/12/2025 61.00p 61.48p 60.11p 61.00p 55449
28/11/2025 61.00p 61.00p 60.00p 61.00p 16000
27/11/2025 61.00p 61.20p 61.00p 61.00p 3946
26/11/2025 61.00p 61.25p 60.00p 61.00p 6764
25/11/2025 61.00p 61.74p 60.00p 61.00p 7272
24/11/2025 61.50p 61.79p 60.00p 61.00p 69328
21/11/2025 61.50p 61.85p 61.05p 61.50p 14250
20/11/2025 61.50p 61.97p 61.00p 61.50p 6437
19/11/2025 61.50p 61.90p 61.50p 61.50p 572
18/11/2025 61.50p 62.00p 60.50p 61.50p 15400
17/11/2025 60.50p 62.00p 60.30p 61.50p 64183
14/11/2025 62.50p 62.50p 60.50p 60.50p 44427
13/11/2025 62.50p 62.50p 62.04p 62.50p 5293
12/11/2025 62.50p 62.50p 62.40p 62.50p 1000
11/11/2025 63.00p 63.00p 62.50p 62.50p 40764
10/11/2025 63.00p 63.00p 62.10p 63.00p 56172
07/11/2025 63.00p 63.00p 62.50p 63.00p 9967
06/11/2025 62.50p 63.00p 62.40p 63.00p 9010
05/11/2025 65.25p 65.25p 62.50p 62.50p 67424
04/11/2025 65.25p 65.50p 65.00p 65.25p 29608
03/11/2025 65.25p 65.25p 65.25p 65.25p 7500
31/10/2025 65.25p 65.38p 63.00p 65.25p 16614
30/10/2025 65.25p 65.40p 65.25p 65.25p 30280
29/10/2025 65.25p 65.50p 65.10p 65.25p 157898
28/10/2025 66.25p 66.25p 65.02p 65.25p 19235
27/10/2025 66.50p 66.50p 65.00p 66.25p 52498
24/10/2025 66.50p 66.50p 66.50p 66.50p 7508
23/10/2025 66.50p 66.85p 66.00p 66.50p 7534
22/10/2025 66.50p 66.89p 66.50p 66.50p 33
21/10/2025 66.50p 66.50p 66.50p 66.50p 2000
20/10/2025 66.50p 66.67p 66.50p 66.50p 0
17/10/2025 66.50p 67.00p 66.00p 66.50p 30051
16/10/2025 66.50p 66.99p 66.05p 66.50p 12172
15/10/2025 66.25p 66.89p 66.00p 66.50p 12174
14/10/2025 66.00p 66.96p 65.50p 66.25p 165626
13/10/2025 65.00p 66.75p 64.28p 66.00p 328528
10/10/2025 62.75p 65.00p 61.77p 65.00p 57806
09/10/2025 62.75p 62.75p 62.00p 62.75p 1612
08/10/2025 62.00p 62.79p 61.10p 62.75p 31920
07/10/2025 66.00p 66.00p 60.50p 62.00p 106448
06/10/2025 68.50p 68.50p 65.00p 66.00p 60580
03/10/2025 70.50p 70.50p 68.00p 68.50p 37732
02/10/2025 70.50p 70.50p 70.00p 70.50p 17308
01/10/2025 70.00p 70.00p 70.00p 70.00p 2500
30/09/2025 73.00p 73.00p 69.00p 70.00p 54167
29/09/2025 74.50p 74.50p 72.00p 73.00p 10327
26/09/2025 78.00p 78.00p 72.50p 74.50p 30684
25/09/2025 78.00p 78.00p 77.00p 78.00p 17000
24/09/2025 78.00p 78.33p 77.00p 78.00p 7062
23/09/2025 78.00p 78.00p 78.00p 78.00p 0
22/09/2025 78.00p 78.00p 77.00p 78.00p 9968
19/09/2025 78.50p 78.50p 75.00p 78.00p 13157
18/09/2025 78.50p 78.50p 78.00p 78.50p 2946
17/09/2025 78.50p 78.50p 76.04p 78.50p 5792
16/09/2025 78.50p 78.50p 78.50p 78.50p 1654
15/09/2025 78.50p 78.50p 78.00p 78.50p 4215
12/09/2025 78.50p 78.50p 78.00p 78.50p 2565
11/09/2025 78.50p 78.50p 78.50p 78.50p 0
10/09/2025 78.50p 78.70p 77.50p 78.50p 22453
09/09/2025 78.50p 78.50p 78.01p 78.50p 1122
08/09/2025 78.50p 78.50p 78.25p 78.50p 0
05/09/2025 78.50p 78.50p 78.15p 78.50p 2000
04/09/2025 78.50p 78.50p 78.05p 78.50p 75
03/09/2025 78.50p 78.50p 78.50p 78.50p 0
02/09/2025 78.50p 78.50p 78.33p 78.50p 0
01/09/2025 79.50p 79.50p 78.05p 78.50p 10500
29/08/2025 80.50p 80.50p 79.05p 79.50p 2586
28/08/2025 81.50p 81.50p 80.00p 80.50p 23315
27/08/2025 81.50p 81.50p 80.15p 81.50p 1500
26/08/2025 81.50p 81.50p 81.05p 81.50p 1200
22/08/2025 81.50p 82.50p 81.50p 81.50p 187
21/08/2025 83.50p 83.50p 80.00p 81.50p 17670
20/08/2025 83.50p 83.50p 82.15p 83.50p 192
19/08/2025 83.50p 83.50p 82.00p 83.50p 2020
18/08/2025 83.50p 83.50p 82.00p 83.50p 1073
15/08/2025 83.50p 83.50p 83.50p 83.50p 0
14/08/2025 83.50p 83.50p 82.15p 83.50p 1145
13/08/2025 83.50p 84.25p 82.50p 83.50p 6152
12/08/2025 83.00p 83.50p 83.50p 83.50p 0
11/08/2025 83.50p 83.50p 82.60p 83.50p 4845
08/08/2025 83.50p 83.50p 83.50p 83.50p 0
07/08/2025 83.50p 83.50p 83.50p 83.50p 0
06/08/2025 83.00p 83.98p 82.50p 83.50p 12220
05/08/2025 83.00p 83.84p 83.00p 83.00p 2921
04/08/2025 83.00p 83.84p 82.50p 83.00p 2087
01/08/2025 83.00p 83.84p 82.50p 83.00p 4062
31/07/2025 84.00p 84.00p 82.00p 83.00p 11977
30/07/2025 84.50p 85.00p 84.00p 84.00p 21000
29/07/2025 87.50p 87.50p 83.50p 84.50p 62337
28/07/2025 90.50p 91.00p 87.00p 87.00p 56187
25/07/2025 90.50p 90.50p 90.00p 90.50p 3500
24/07/2025 92.50p 92.50p 90.00p 90.50p 15085
23/07/2025 92.50p 92.50p 92.50p 92.50p 0
22/07/2025 95.00p 95.70p 92.00p 92.50p 13931
21/07/2025 96.00p 96.50p 94.20p 95.00p 26430
18/07/2025 95.50p 96.76p 94.24p 96.00p 14148
17/07/2025 95.50p 95.50p 94.18p 95.50p 4011
16/07/2025 95.00p 97.00p 95.00p 95.50p 21000
15/07/2025 94.00p 94.00p 94.00p 94.00p 413
14/07/2025 94.00p 94.08p 93.00p 94.00p 3684
11/07/2025 94.00p 94.10p 93.45p 94.00p 14693
10/07/2025 94.00p 94.00p 93.45p 94.00p 2028
09/07/2025 94.00p 94.00p 93.45p 94.00p 7400
08/07/2025 94.00p 94.35p 93.52p 94.00p 1111
07/07/2025 94.00p 94.00p 93.45p 94.00p 1102
04/07/2025 94.00p 94.35p 93.45p 94.00p 2252
03/07/2025 94.00p 94.40p 93.00p 94.00p 19601
02/07/2025 96.00p 96.00p 93.40p 94.00p 14953
01/07/2025 96.00p 96.90p 94.00p 96.00p 19417
30/06/2025 96.00p 97.50p 94.20p 96.00p 4856
27/06/2025 96.00p 97.96p 94.20p 96.00p 37100
26/06/2025 96.00p 97.96p 94.20p 96.00p 389
25/06/2025 96.00p 97.96p 94.20p 96.00p 4042
24/06/2025 96.00p 97.96p 94.40p 96.00p 4360
23/06/2025 96.00p 98.00p 94.25p 96.00p 9147
20/06/2025 96.00p 98.00p 95.44p 96.00p 6722
19/06/2025 94.00p 95.00p 94.00p 95.00p 38093
18/06/2025 90.50p 95.00p 90.50p 94.00p 33728
17/06/2025 90.50p 90.95p 90.00p 90.50p 128257
16/06/2025 84.50p 91.00p 84.50p 90.50p 83488
13/06/2025 84.50p 84.95p 84.00p 84.50p 19826
12/06/2025 83.50p 84.95p 83.08p 84.50p 28697
11/06/2025 79.50p 83.50p 79.50p 83.50p 63056
10/06/2025 76.00p 79.50p 75.60p 79.50p 92212
09/06/2025 74.00p 75.00p 73.55p 74.50p 13498
06/06/2025 76.50p 76.50p 74.00p 74.00p 37742
05/06/2025 76.50p 76.50p 75.00p 76.50p 11323
04/06/2025 76.50p 76.50p 75.00p 76.50p 5131
03/06/2025 76.50p 76.50p 75.18p 76.50p 2725
02/06/2025 76.50p 76.50p 75.18p 76.50p 3000
30/05/2025 76.50p 76.50p 76.45p 76.50p 1196
29/05/2025 76.50p 76.50p 75.18p 76.50p 2001
28/05/2025 76.50p 76.50p 75.00p 76.50p 6076
27/05/2025 76.50p 76.50p 75.60p 76.50p 4221
23/05/2025 76.00p 76.70p 75.60p 76.50p 9502
22/05/2025 76.00p 76.75p 76.00p 76.00p 3213
21/05/2025 76.00p 76.90p 75.20p 76.00p 17468
20/05/2025 76.00p 77.00p 75.60p 76.00p 10050
19/05/2025 75.00p 76.90p 74.06p 76.00p 35355
16/05/2025 79.00p 79.40p 75.00p 75.00p 46899
15/05/2025 79.00p 79.50p 79.00p 79.00p 187
14/05/2025 79.00p 79.70p 78.00p 79.00p 3200
13/05/2025 79.00p 79.90p 78.10p 79.00p 10896
12/05/2025 76.00p 79.90p 76.00p 79.00p 37029
09/05/2025 70.50p 77.80p 69.15p 76.00p 46277
08/05/2025 71.50p 72.40p 69.50p 70.00p 31016
07/05/2025 69.50p 71.50p 69.50p 71.50p 18885
06/05/2025 67.50p 70.00p 67.30p 69.50p 63416
02/05/2025 67.00p 68.80p 67.00p 67.50p 4321
01/05/2025 67.00p 68.76p 67.00p 67.00p 2000
30/04/2025 67.00p 68.80p 65.25p 67.00p 9325
29/04/2025 62.50p 67.76p 62.50p 67.00p 46689
28/04/2025 62.50p 64.75p 62.25p 62.50p 59872
25/04/2025 62.00p 62.94p 61.10p 62.50p 79365
24/04/2025 58.50p 63.00p 58.50p 62.00p 60745
23/04/2025 57.50p 58.25p 56.16p 57.50p 10669
22/04/2025 57.50p 57.50p 57.50p 57.50p 0
17/04/2025 56.50p 57.50p 56.00p 57.50p 644
16/04/2025 56.50p 56.50p 55.60p 56.50p 0
15/04/2025 56.50p 57.15p 56.50p 56.50p 1030
14/04/2025 56.50p 58.00p 56.50p 56.50p 4645
11/04/2025 56.50p 57.00p 56.50p 56.50p 6250
10/04/2025 56.50p 57.85p 55.00p 56.50p 11218
09/04/2025 55.50p 55.95p 55.50p 55.50p 1211
08/04/2025 57.50p 57.50p 55.00p 57.50p 6639
07/04/2025 58.00p 58.00p 56.00p 58.00p 28417
04/04/2025 58.00p 58.00p 57.20p 58.00p 6912
03/04/2025 58.00p 58.00p 57.10p 58.00p 2000
02/04/2025 58.00p 58.36p 57.10p 58.00p 70994
01/04/2025 58.00p 58.00p 57.67p 58.00p 0
31/03/2025 58.50p 58.50p 57.25p 58.00p 245452
28/03/2025 58.50p 58.50p 58.10p 58.50p 3000
27/03/2025 58.50p 58.50p 58.00p 58.50p 4039
26/03/2025 60.50p 60.50p 58.00p 58.50p 68939
25/03/2025 63.50p 63.66p 60.00p 60.50p 40178
24/03/2025 63.50p 63.95p 63.50p 63.50p 2152
21/03/2025 63.50p 63.50p 63.50p 63.50p 806
20/03/2025 63.50p 63.95p 63.50p 63.50p 1200
19/03/2025 63.50p 63.95p 63.00p 63.50p 19391
18/03/2025 64.50p 66.00p 63.00p 63.50p 46363
17/03/2025 64.50p 64.50p 63.15p 64.50p 7881
14/03/2025 65.00p 65.00p 64.10p 64.50p 3780
13/03/2025 66.50p 66.50p 63.00p 65.00p 40738
12/03/2025 66.50p 66.50p 63.27p 66.50p 10667
11/03/2025 67.00p 67.00p 65.00p 66.50p 28500
10/03/2025 67.00p 67.00p 66.70p 67.00p 3031
07/03/2025 67.50p 67.50p 66.00p 67.00p 12000
06/03/2025 69.50p 69.50p 67.00p 67.50p 32797
05/03/2025 70.50p 70.50p 69.05p 69.50p 36027
04/03/2025 75.50p 75.50p 70.25p 70.50p 38403
03/03/2025 75.50p 76.40p 74.00p 75.50p 9049
28/02/2025 75.50p 76.85p 74.00p 75.50p 3993
27/02/2025 78.00p 78.00p 74.00p 75.50p 17615
26/02/2025 78.00p 78.00p 76.50p 78.00p 41131
25/02/2025 78.00p 78.85p 77.83p 78.00p 7350
24/02/2025 80.00p 80.90p 77.00p 78.00p 18153

*Close Price adjusted for both dividends and splits