Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2018 122.50p 122.50p 122.50p 122.50p 15000
24/05/2018 122.50p 124.99p 122.50p 122.50p 6000
23/05/2018 122.50p 122.50p 120.15p 122.50p 5620
22/05/2018 122.50p 124.00p 120.01p 122.50p 15780
21/05/2018 122.50p 124.70p 121.10p 122.50p 13894
18/05/2018 122.50p 123.90p 121.10p 122.50p 21895
17/05/2018 122.50p 122.50p 120.01p 122.50p 1199
16/05/2018 120.00p 126.75p 120.00p 122.50p 29070
15/05/2018 120.00p 121.80p 119.50p 120.00p 7842
14/05/2018 119.50p 122.00p 119.50p 120.00p 11900
11/05/2018 119.50p 121.00p 118.00p 119.50p 18532
10/05/2018 119.50p 120.00p 117.50p 119.50p 7000
09/05/2018 119.50p 121.00p 119.50p 119.50p 7000
08/05/2018 120.00p 121.00p 117.25p 119.50p 21680
04/05/2018 119.00p 121.60p 117.04p 120.00p 88339
03/05/2018 119.50p 119.50p 117.04p 119.00p 2006
02/05/2018 120.50p 120.50p 117.15p 119.50p 2297
01/05/2018 121.50p 121.50p 119.15p 120.50p 20000
30/04/2018 121.50p 123.20p 119.16p 121.50p 865
27/04/2018 121.50p 122.50p 119.01p 121.50p 12273
26/04/2018 122.00p 122.50p 119.15p 121.50p 8400
25/04/2018 122.00p 122.60p 120.00p 122.00p 37300
24/04/2018 122.00p 122.00p 120.00p 122.00p 1201
23/04/2018 125.00p 125.00p 117.00p 122.00p 32122
20/04/2018 127.50p 127.50p 122.00p 124.00p 15000
19/04/2018 129.50p 129.67p 125.00p 127.50p 25777
18/04/2018 137.50p 137.50p 126.41p 128.50p 80351
17/04/2018 138.50p 139.79p 137.06p 138.50p 8253
16/04/2018 138.50p 138.50p 137.06p 138.50p 2175
13/04/2018 139.50p 139.50p 137.00p 138.50p 38202
12/04/2018 137.50p 141.45p 137.50p 139.50p 10424
11/04/2018 135.00p 137.50p 134.08p 137.50p 11458
10/04/2018 134.50p 136.76p 134.50p 135.00p 800
09/04/2018 134.50p 138.00p 133.10p 135.00p 12530
06/04/2018 132.50p 136.70p 132.50p 134.50p 17064
05/04/2018 132.50p 134.99p 131.50p 132.50p 17998
04/04/2018 132.50p 135.00p 131.50p 132.50p 12540
03/04/2018 131.50p 133.99p 128.50p 132.50p 23321
29/03/2018 130.50p 132.50p 129.00p 131.50p 1062
28/03/2018 128.00p 132.00p 127.50p 130.50p 26790
27/03/2018 128.00p 128.96p 126.60p 128.00p 95705
26/03/2018 128.00p 128.96p 126.60p 128.00p 45035
23/03/2018 128.00p 128.00p 127.00p 128.00p 11083
22/03/2018 128.00p 128.00p 127.00p 128.00p 2200
21/03/2018 127.50p 128.00p 125.00p 128.00p 9050
20/03/2018 130.00p 130.00p 128.00p 128.00p 0
19/03/2018 130.00p 130.00p 130.00p 130.00p 0
16/03/2018 132.50p 132.50p 127.00p 130.00p 18000
15/03/2018 133.50p 133.50p 131.10p 133.50p 729
14/03/2018 133.50p 133.50p 131.01p 133.50p 4431
13/03/2018 133.50p 133.50p 133.50p 133.50p 0
12/03/2018 130.50p 135.00p 130.50p 133.50p 32847
09/03/2018 130.50p 132.65p 128.65p 130.50p 10268
08/03/2018 130.50p 131.00p 130.50p 130.50p 0
07/03/2018 130.50p 132.65p 130.50p 130.50p 70
06/03/2018 129.50p 130.99p 127.40p 129.50p 6427
05/03/2018 131.50p 131.50p 129.00p 129.50p 10129
02/03/2018 132.00p 133.65p 130.28p 131.50p 5374
01/03/2018 131.50p 133.99p 131.50p 132.00p 1434
28/02/2018 133.50p 134.90p 132.00p 132.00p 8191
27/02/2018 133.50p 133.50p 132.25p 133.50p 7500
26/02/2018 133.50p 133.50p 133.50p 133.50p 0
23/02/2018 133.50p 136.00p 132.35p 133.50p 8893
22/02/2018 133.00p 136.00p 132.00p 133.50p 6286
21/02/2018 133.00p 135.00p 132.81p 133.00p 7942
20/02/2018 133.00p 135.00p 131.82p 133.00p 5736
19/02/2018 133.00p 134.99p 133.00p 133.00p 437
16/02/2018 128.50p 133.00p 128.50p 133.00p 3436
15/02/2018 128.00p 128.50p 126.50p 128.50p 8631
14/02/2018 128.00p 129.00p 126.64p 128.00p 12846
13/02/2018 128.00p 130.00p 126.64p 128.00p 13325
12/02/2018 127.00p 128.99p 125.80p 128.00p 9951
09/02/2018 126.50p 127.00p 124.01p 127.00p 11500
08/02/2018 122.50p 127.00p 122.50p 126.50p 12540
07/02/2018 121.50p 122.50p 117.35p 122.50p 51323
06/02/2018 129.00p 129.00p 120.00p 121.50p 47030
05/02/2018 134.50p 134.50p 129.50p 129.50p 11024
02/02/2018 133.50p 137.00p 133.50p 134.50p 9086
01/02/2018 132.50p 135.99p 132.50p 133.50p 2924
31/01/2018 132.50p 134.99p 130.75p 132.50p 4711
30/01/2018 137.50p 137.79p 132.50p 132.50p 21456
29/01/2018 138.00p 139.99p 136.40p 138.00p 6546
26/01/2018 138.00p 139.99p 136.40p 138.00p 7050
25/01/2018 135.00p 140.90p 135.00p 138.00p 19891
24/01/2018 133.00p 135.24p 132.07p 135.00p 10079
23/01/2018 133.00p 135.00p 132.07p 133.00p 7467
22/01/2018 134.50p 134.79p 132.06p 133.00p 4364
19/01/2018 134.50p 135.00p 132.06p 133.50p 15505
18/01/2018 134.50p 134.50p 132.00p 133.50p 10002
17/01/2018 135.50p 136.72p 132.00p 133.50p 17661
16/01/2018 137.50p 140.00p 135.01p 135.50p 22025
15/01/2018 137.50p 139.65p 135.03p 137.50p 41247
12/01/2018 137.50p 138.50p 137.01p 138.50p 6572
11/01/2018 138.50p 140.00p 135.05p 137.50p 8911
10/01/2018 138.50p 138.50p 136.00p 138.50p 2500
09/01/2018 138.50p 138.50p 136.00p 138.50p 2153
08/01/2018 138.50p 140.40p 136.05p 138.50p 9367
05/01/2018 138.00p 143.95p 136.01p 138.50p 25514
04/01/2018 136.50p 139.92p 135.50p 138.00p 112244
03/01/2018 137.00p 137.00p 134.55p 136.50p 376479
02/01/2018 137.00p 137.00p 137.00p 137.00p 0
29/12/2017 137.00p 137.00p 135.00p 137.00p 3700
28/12/2017 135.50p 137.50p 135.01p 137.00p 5209
27/12/2017 135.50p 135.50p 134.55p 135.50p 1400
22/12/2017 135.50p 137.99p 135.50p 135.50p 724
21/12/2017 135.50p 137.99p 133.00p 135.50p 2472
20/12/2017 135.50p 135.50p 135.50p 135.50p 0
19/12/2017 135.00p 136.99p 133.04p 135.50p 77144
18/12/2017 135.00p 136.28p 133.01p 135.00p 15739
15/12/2017 135.00p 136.28p 135.00p 135.00p 5127
14/12/2017 135.50p 136.50p 135.00p 135.00p 0
13/12/2017 140.50p 140.50p 136.50p 136.50p 12926
12/12/2017 140.50p 142.99p 138.55p 140.50p 2855
11/12/2017 137.50p 142.99p 137.50p 140.50p 15414
08/12/2017 138.50p 138.50p 136.50p 136.50p 3242
07/12/2017 130.00p 137.00p 130.00p 137.00p 14297
06/12/2017 131.00p 131.99p 127.85p 130.00p 20308
05/12/2017 135.50p 135.50p 118.10p 131.00p 109200
04/12/2017 136.50p 137.76p 134.08p 136.00p 18320
01/12/2017 138.50p 140.65p 135.01p 136.50p 14989
30/11/2017 141.50p 145.00p 138.00p 139.50p 31328
29/11/2017 141.50p 144.00p 140.01p 141.50p 20406
28/11/2017 135.00p 144.60p 135.00p 141.50p 105932
27/11/2017 127.50p 137.00p 127.50p 134.50p 179699
24/11/2017 124.50p 125.75p 124.50p 124.50p 1103
23/11/2017 124.50p 124.50p 122.10p 124.50p 15
22/11/2017 124.50p 124.50p 124.50p 124.50p 0
21/11/2017 124.50p 125.50p 122.05p 124.50p 4478
20/11/2017 124.50p 124.50p 123.50p 124.50p 0
17/11/2017 125.50p 125.50p 124.00p 124.50p 50804
16/11/2017 126.50p 126.50p 124.00p 125.50p 36673
15/11/2017 125.50p 125.50p 125.50p 125.50p 2000
14/11/2017 124.50p 126.75p 122.70p 125.50p 149535
13/11/2017 124.50p 124.50p 122.70p 124.50p 3200
10/11/2017 124.50p 126.00p 122.50p 124.50p 4626
09/11/2017 124.50p 125.50p 124.50p 125.00p 0
08/11/2017 124.50p 126.44p 123.28p 125.00p 23247
07/11/2017 124.50p 126.00p 124.50p 125.00p 26087
06/11/2017 124.50p 126.12p 123.01p 125.00p 12587
03/11/2017 124.50p 125.88p 123.28p 125.00p 2322
02/11/2017 126.50p 129.00p 125.00p 125.00p 43201
01/11/2017 124.50p 127.00p 124.08p 126.50p 29950
31/10/2017 127.00p 128.80p 124.65p 125.00p 35331
30/10/2017 126.50p 128.80p 126.50p 127.00p 6073
27/10/2017 123.50p 129.00p 123.50p 126.50p 47698
26/10/2017 123.50p 124.00p 122.60p 123.50p 14000
25/10/2017 122.50p 126.00p 120.15p 123.50p 21481
24/10/2017 122.50p 122.50p 122.50p 122.50p 0
23/10/2017 121.50p 125.00p 120.10p 122.50p 28606
20/10/2017 121.50p 122.10p 118.00p 121.50p 27881
19/10/2017 121.50p 122.61p 121.50p 121.50p 6973
18/10/2017 124.50p 124.50p 120.00p 121.50p 10576
17/10/2017 124.50p 126.00p 124.50p 124.50p 3387
16/10/2017 123.50p 126.00p 121.10p 124.50p 6836
13/10/2017 123.50p 123.50p 123.50p 123.50p 0
12/10/2017 125.00p 125.00p 123.50p 123.50p 14050
11/10/2017 126.50p 128.50p 125.00p 125.00p 127963
10/10/2017 120.00p 126.50p 120.00p 126.50p 51536
09/10/2017 126.50p 126.50p 120.00p 120.00p 57864
06/10/2017 125.50p 126.50p 125.50p 126.50p 84394
05/10/2017 124.50p 127.50p 124.50p 126.50p 133136
04/10/2017 112.50p 126.00p 111.50p 124.50p 145101
03/10/2017 112.00p 112.00p 110.50p 111.50p 13912
02/10/2017 110.00p 114.50p 108.50p 112.00p 62278
29/09/2017 107.50p 108.50p 108.50p 108.50p 523209
28/09/2017 107.50p 108.50p 108.50p 108.50p 45377
27/09/2017 106.50p 109.00p 106.50p 108.50p 18821
26/09/2017 106.00p 106.50p 106.00p 106.50p 137246
25/09/2017 106.00p 106.00p 106.00p 106.00p 9795
22/09/2017 106.00p 106.00p 106.00p 106.00p 1307
21/09/2017 106.00p 106.00p 106.00p 106.00p 4500
20/09/2017 106.00p 106.00p 106.00p 106.00p 119000
19/09/2017 106.00p 106.00p 106.00p 106.00p 30929
18/09/2017 106.00p 106.00p 106.00p 106.00p 72894
15/09/2017 106.00p 106.00p 106.00p 106.00p 36090
14/09/2017 107.00p 107.00p 106.00p 106.00p 359346
13/09/2017 107.50p 107.50p 107.00p 107.00p 1021104
12/09/2017 109.00p 109.00p 107.50p 107.50p 28000
11/09/2017 107.50p 109.00p 107.50p 109.00p 45148
08/09/2017 107.50p 107.50p 107.50p 107.50p 1000
07/09/2017 107.50p 107.50p 107.50p 107.50p 7713
06/09/2017 107.50p 107.50p 107.50p 107.50p 16540
05/09/2017 106.50p 108.50p 106.50p 107.50p 52234
04/09/2017 106.50p 106.50p 106.50p 106.50p 20191
01/09/2017 105.50p 106.50p 105.50p 106.50p 11712
31/08/2017 105.50p 105.50p 105.50p 105.50p 13781
30/08/2017 105.00p 105.50p 104.50p 105.50p 22550
29/08/2017 104.50p 104.50p 104.50p 104.50p 9410
25/08/2017 104.50p 105.00p 104.50p 104.50p 4000
24/08/2017 104.50p 105.00p 105.00p 105.00p 7655
23/08/2017 105.50p 105.50p 105.00p 105.00p 56145
22/08/2017 105.50p 105.50p 105.50p 105.50p 31896
21/08/2017 105.50p 105.50p 105.50p 105.50p 21750
18/08/2017 105.50p 105.50p 105.50p 105.50p 379530
17/08/2017 106.00p 106.00p 105.50p 105.50p 44350
16/08/2017 106.00p 106.50p 106.00p 106.00p 11296
15/08/2017 106.50p 107.00p 106.50p 106.50p 5645
14/08/2017 106.50p 107.00p 107.00p 107.00p 15650
11/08/2017 105.50p 107.00p 104.50p 107.00p 129723
10/08/2017 105.00p 105.50p 105.00p 105.50p 4047

*Close Price adjusted for both dividends and splits