Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/08/2017 104.50p 105.00p 103.50p 105.00p 23086
08/08/2017 99.50p 103.50p 100.00p 103.50p 518721
07/08/2017 100.00p 100.00p 100.00p 100.00p 1000
04/08/2017 99.50p 100.00p 100.00p 100.00p 5390
03/08/2017 100.00p 100.00p 100.00p 100.00p 4970
02/08/2017 101.50p 101.50p 100.00p 100.00p 11327
01/08/2017 102.50p 102.50p 101.50p 101.50p 66521
31/07/2017 102.50p 102.50p 102.50p 102.50p 61540
28/07/2017 102.50p 102.50p 102.50p 102.50p 2035
27/07/2017 102.50p 102.50p 102.50p 102.50p 4240
26/07/2017 102.50p 102.50p 102.50p 102.50p 49732
25/07/2017 102.50p 102.50p 102.50p 102.50p 19230
24/07/2017 102.50p 102.50p 102.50p 102.50p 3800
21/07/2017 102.50p 102.50p 102.50p 102.50p 12475
20/07/2017 103.50p 103.50p 102.50p 102.50p 7921
19/07/2017 103.50p 103.50p 103.50p 103.50p 800
18/07/2017 104.50p 104.50p 103.50p 103.50p 9049
17/07/2017 104.50p 104.50p 104.50p 104.50p 2960
14/07/2017 104.50p 104.50p 104.50p 104.50p 84534
13/07/2017 104.50p 104.50p 104.50p 104.50p 350
12/07/2017 104.50p 104.50p 104.50p 104.50p 0
11/07/2017 104.50p 104.50p 104.50p 104.50p 470
10/07/2017 103.50p 104.50p 103.50p 104.50p 8907
07/07/2017 103.50p 103.50p 103.50p 103.50p 6975
06/07/2017 103.50p 103.50p 103.50p 103.50p 12168
05/07/2017 103.50p 103.50p 103.50p 103.50p 2842
04/07/2017 103.50p 103.50p 103.50p 103.50p 19155
03/07/2017 103.50p 103.50p 103.50p 103.50p 3924
30/06/2017 104.50p 104.50p 103.50p 103.50p 5000
29/06/2017 104.50p 104.50p 104.50p 104.50p 5287
28/06/2017 108.50p 108.50p 103.50p 104.50p 26080
27/06/2017 109.50p 109.50p 108.50p 108.50p 4500
26/06/2017 106.50p 109.50p 106.50p 109.50p 57153
23/06/2017 106.50p 106.50p 106.50p 106.50p 2045
22/06/2017 106.50p 106.50p 106.50p 106.50p 0
21/06/2017 106.50p 106.50p 106.50p 106.50p 0
20/06/2017 106.50p 106.50p 106.50p 106.50p 0
19/06/2017 106.50p 106.50p 106.50p 106.50p 0
16/06/2017 106.50p 107.37p 106.50p 106.50p 461
15/06/2017 107.50p 108.00p 104.50p 106.50p 5431
14/06/2017 112.50p 114.45p 110.00p 110.50p 52880
13/06/2017 112.50p 116.00p 110.00p 112.50p 21016
12/06/2017 110.00p 114.99p 110.00p 112.50p 33385
09/06/2017 110.00p 111.56p 108.93p 110.00p 6269
08/06/2017 110.00p 111.56p 110.00p 110.00p 5280
07/06/2017 110.00p 112.00p 109.04p 110.00p 126841
06/06/2017 112.50p 112.50p 109.10p 110.00p 85809
05/06/2017 111.50p 114.50p 110.50p 112.50p 22283
02/06/2017 108.50p 114.57p 108.50p 111.50p 21900
01/06/2017 108.50p 108.50p 107.50p 108.50p 68
31/05/2017 108.50p 108.50p 107.50p 108.50p 462
30/05/2017 106.50p 110.00p 106.50p 108.50p 11000
26/05/2017 106.50p 107.99p 106.50p 106.50p 2464
25/05/2017 106.50p 107.88p 106.00p 106.50p 7223
24/05/2017 107.50p 109.99p 106.50p 106.50p 20595
23/05/2017 107.50p 110.00p 107.00p 107.50p 19391
22/05/2017 108.50p 110.00p 106.05p 107.50p 11638
19/05/2017 104.50p 110.00p 103.00p 108.50p 74667
18/05/2017 104.50p 104.50p 103.50p 104.50p 0
17/05/2017 104.50p 106.45p 103.00p 104.50p 7047
16/05/2017 101.50p 106.93p 101.10p 104.50p 53371
15/05/2017 101.50p 105.00p 101.00p 101.50p 20470
12/05/2017 99.50p 102.00p 99.50p 101.50p 5880
11/05/2017 97.00p 101.99p 97.00p 99.50p 12266
10/05/2017 98.50p 98.50p 97.00p 97.00p 8323
09/05/2017 97.00p 97.48p 96.10p 97.00p 8098
08/05/2017 98.50p 98.50p 96.09p 97.00p 6816
05/05/2017 98.50p 98.50p 97.00p 97.00p 6656
04/05/2017 97.00p 97.80p 97.00p 97.00p 8180
03/05/2017 98.00p 98.00p 96.00p 97.00p 37950
02/05/2017 97.00p 98.00p 96.08p 98.00p 1000
28/04/2017 96.50p 97.00p 96.50p 97.00p 0
27/04/2017 96.50p 97.10p 96.50p 96.50p 3300
26/04/2017 97.50p 97.50p 95.36p 96.50p 634
25/04/2017 98.00p 98.00p 95.50p 97.50p 14029
24/04/2017 98.00p 98.90p 96.50p 98.00p 22004
21/04/2017 97.00p 98.90p 96.00p 98.00p 53555
20/04/2017 95.00p 98.00p 95.00p 97.00p 52132
19/04/2017 97.50p 97.50p 93.00p 95.00p 36315
18/04/2017 96.50p 99.00p 94.00p 96.50p 49741
13/04/2017 96.50p 97.04p 96.00p 96.00p 14000

*Close Price adjusted for both dividends and splits