Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2022 55.50p 55.50p 55.50p 55.50p 0
13/10/2022 55.50p 55.50p 54.00p 55.50p 1495
12/10/2022 55.50p 55.50p 54.05p 55.50p 1462
11/10/2022 55.50p 55.50p 54.00p 55.50p 20371
10/10/2022 55.50p 55.50p 54.90p 55.50p 900
07/10/2022 55.00p 55.50p 54.90p 55.50p 15000
06/10/2022 55.00p 55.00p 53.04p 55.00p 2000
05/10/2022 55.00p 55.00p 55.00p 55.00p 0
04/10/2022 54.50p 55.00p 54.50p 55.00p 1106
03/10/2022 53.50p 54.50p 52.50p 54.50p 2479
30/09/2022 53.50p 53.50p 52.50p 53.50p 0
29/09/2022 53.50p 54.25p 53.50p 53.50p 2088
28/09/2022 54.75p 54.75p 53.00p 53.00p 29711
27/09/2022 54.50p 54.88p 54.50p 54.75p 11823
26/09/2022 56.75p 56.75p 54.50p 54.50p 50799
23/09/2022 53.75p 57.00p 53.75p 56.75p 38399
22/09/2022 53.75p 55.63p 52.50p 53.75p 54421
21/09/2022 53.50p 53.75p 53.25p 53.75p 14000
20/09/2022 53.00p 54.00p 51.50p 53.50p 40914
19/09/2022 49.70p 54.00p 49.70p 53.00p 37903
16/09/2022 49.70p 54.00p 49.70p 53.00p 37903
15/09/2022 49.00p 50.00p 48.00p 49.70p 108722
14/09/2022 49.00p 49.00p 47.60p 49.00p 69008
13/09/2022 49.00p 49.00p 48.00p 49.00p 5614
12/09/2022 49.00p 49.00p 49.00p 49.00p 0
09/09/2022 49.00p 49.00p 48.00p 49.00p 24562
08/09/2022 49.00p 49.00p 48.00p 49.00p 4142
07/09/2022 49.00p 49.00p 48.00p 49.00p 21729
06/09/2022 51.50p 52.37p 47.60p 49.00p 63018
05/09/2022 53.50p 54.40p 50.45p 51.50p 81981
02/09/2022 56.00p 56.00p 52.06p 53.50p 33713
01/09/2022 57.00p 57.00p 52.21p 56.00p 33101
31/08/2022 58.00p 58.00p 55.65p 57.00p 47577
30/08/2022 61.50p 61.50p 57.10p 58.00p 35448
29/08/2022 62.50p 62.50p 59.00p 61.50p 20697
26/08/2022 62.50p 62.50p 59.00p 61.50p 20697
25/08/2022 62.00p 62.50p 62.00p 62.50p 0
24/08/2022 62.00p 62.60p 62.00p 62.00p 5000
23/08/2022 63.50p 63.50p 61.00p 62.00p 21364
22/08/2022 63.50p 63.50p 63.50p 63.50p 0
19/08/2022 63.50p 63.50p 63.50p 63.50p 0
18/08/2022 66.50p 66.50p 63.00p 63.50p 14438
17/08/2022 66.50p 66.50p 64.05p 66.50p 4381
16/08/2022 66.50p 66.50p 66.50p 66.50p 0
15/08/2022 63.00p 66.50p 62.48p 66.50p 53444
12/08/2022 62.50p 63.00p 62.49p 63.00p 14627
11/08/2022 62.50p 62.50p 58.00p 62.50p 12826
10/08/2022 62.50p 63.40p 60.00p 62.50p 11756
09/08/2022 66.00p 66.00p 60.10p 62.50p 12134
08/08/2022 66.00p 67.43p 63.12p 66.00p 6514
05/08/2022 66.00p 69.00p 63.12p 66.00p 24562
04/08/2022 61.00p 65.00p 61.00p 64.00p 264089
03/08/2022 62.50p 63.00p 60.25p 61.00p 39598
02/08/2022 66.00p 67.00p 62.00p 62.50p 27719
01/08/2022 65.50p 67.44p 65.50p 66.00p 9951
29/07/2022 66.00p 67.92p 63.50p 65.50p 66632
28/07/2022 66.00p 66.00p 66.00p 66.00p 0
27/07/2022 66.00p 67.20p 66.00p 66.00p 9488
26/07/2022 67.50p 67.92p 63.00p 66.00p 20500
25/07/2022 69.00p 69.50p 67.00p 67.50p 3944
22/07/2022 69.00p 69.72p 69.00p 69.00p 1500
21/07/2022 68.50p 69.90p 68.50p 69.00p 5928
20/07/2022 71.00p 71.00p 67.00p 69.00p 14368
19/07/2022 71.00p 71.00p 70.70p 71.00p 3000
18/07/2022 71.00p 71.00p 70.84p 71.00p 1500
15/07/2022 71.00p 71.00p 70.89p 71.00p 2622
14/07/2022 71.50p 71.50p 70.01p 71.00p 7000
13/07/2022 72.50p 72.80p 69.00p 71.50p 84926
12/07/2022 70.50p 70.50p 70.00p 70.50p 1271
11/07/2022 73.50p 73.50p 70.13p 70.50p 15759
08/07/2022 73.50p 73.50p 73.50p 73.50p 0
07/07/2022 75.00p 75.00p 72.00p 73.50p 7767
06/07/2022 75.00p 75.00p 75.00p 75.00p 0
05/07/2022 75.00p 75.00p 72.12p 75.00p 950
04/07/2022 76.00p 76.00p 72.12p 75.00p 9108
01/07/2022 77.00p 77.00p 77.00p 77.00p 0
30/06/2022 76.50p 77.00p 76.04p 77.00p 30952
29/06/2022 80.50p 80.50p 76.03p 77.50p 19189
28/06/2022 80.50p 80.50p 80.50p 80.50p 0
27/06/2022 80.50p 80.98p 77.00p 80.50p 36292
24/06/2022 82.50p 82.50p 80.50p 80.50p 4511
23/06/2022 85.50p 85.50p 81.12p 82.50p 11000
22/06/2022 85.00p 86.40p 85.00p 85.50p 3351
21/06/2022 85.00p 85.96p 82.12p 85.00p 15264
20/06/2022 85.00p 85.00p 85.00p 85.00p 0
17/06/2022 85.00p 85.00p 85.00p 85.00p 0
16/06/2022 85.50p 85.50p 84.40p 85.00p 2000
15/06/2022 85.50p 85.50p 85.50p 85.50p 0
14/06/2022 85.50p 85.50p 84.00p 85.50p 4040
13/06/2022 82.50p 82.50p 82.50p 82.50p 0
10/06/2022 82.50p 84.00p 82.50p 82.50p 4359
09/06/2022 81.50p 82.70p 81.10p 82.50p 9492
08/06/2022 84.50p 84.50p 81.50p 81.50p 18191
07/06/2022 83.00p 84.50p 82.13p 84.50p 7426
06/06/2022 83.00p 83.90p 82.00p 83.00p 1074
03/06/2022 83.00p 83.30p 82.13p 83.00p 3554
02/06/2022 83.00p 83.30p 82.13p 83.00p 3554
01/06/2022 83.00p 83.30p 82.13p 83.00p 3554
31/05/2022 83.00p 83.46p 82.13p 83.00p 8126
30/05/2022 82.00p 83.88p 82.00p 83.00p 21939
27/05/2022 86.00p 86.00p 82.00p 82.00p 22089
26/05/2022 86.00p 86.00p 85.02p 86.00p 300
25/05/2022 87.50p 87.50p 85.12p 86.00p 3706
24/05/2022 89.00p 89.00p 86.10p 87.50p 3493
23/05/2022 89.00p 89.00p 89.00p 89.00p 0
20/05/2022 89.00p 89.00p 89.00p 89.00p 0
19/05/2022 89.00p 89.00p 88.04p 89.00p 22110
18/05/2022 89.00p 89.00p 89.00p 89.00p 0
17/05/2022 89.00p 89.00p 89.00p 89.00p 0
16/05/2022 89.00p 89.00p 88.10p 89.00p 3870
13/05/2022 89.00p 89.00p 88.04p 89.00p 10000
12/05/2022 89.00p 89.00p 88.00p 89.00p 22875
11/05/2022 89.00p 89.00p 88.00p 89.00p 8750
10/05/2022 89.00p 89.00p 88.04p 89.00p 35961
09/05/2022 89.00p 89.00p 88.60p 89.00p 15000
06/05/2022 90.00p 90.00p 89.00p 89.00p 0
05/05/2022 90.00p 90.00p 90.00p 90.00p 0
04/05/2022 90.00p 90.00p 90.00p 90.00p 0
03/05/2022 90.00p 90.00p 88.60p 90.00p 4876
02/05/2022 90.00p 90.60p 90.00p 90.00p 426
29/04/2022 90.00p 90.60p 90.00p 90.00p 426
28/04/2022 91.50p 91.79p 88.60p 90.00p 70218
27/04/2022 92.50p 94.25p 90.65p 92.50p 16962
26/04/2022 92.50p 94.25p 92.50p 92.50p 593
25/04/2022 92.50p 92.50p 92.50p 92.50p 867
22/04/2022 92.50p 92.50p 92.50p 92.50p 0
21/04/2022 92.50p 92.50p 91.80p 92.50p 4263
20/04/2022 92.50p 92.50p 91.75p 92.50p 1148
19/04/2022 92.50p 92.50p 92.50p 92.50p 0
18/04/2022 92.50p 94.25p 92.50p 92.50p 1058
15/04/2022 92.50p 94.25p 92.50p 92.50p 1058
14/04/2022 92.50p 94.25p 92.50p 92.50p 1058
13/04/2022 91.50p 93.75p 91.50p 92.50p 373
12/04/2022 90.50p 93.80p 88.00p 91.50p 4424
11/04/2022 87.50p 91.90p 87.50p 90.50p 23424
08/04/2022 87.50p 87.50p 86.60p 87.50p 17000
07/04/2022 87.50p 89.75p 87.50p 87.50p 22
06/04/2022 87.50p 87.50p 86.60p 87.50p 9547
05/04/2022 87.50p 87.50p 86.60p 87.50p 1540
04/04/2022 87.50p 87.50p 87.50p 87.50p 0
01/04/2022 87.50p 87.50p 87.50p 87.50p 0
31/03/2022 87.50p 87.50p 85.00p 87.50p 3621
30/03/2022 88.00p 88.00p 85.00p 87.50p 41500
29/03/2022 88.00p 88.00p 86.08p 88.00p 524
28/03/2022 88.00p 88.20p 86.50p 88.00p 86790
25/03/2022 88.00p 88.00p 86.50p 88.00p 97214
24/03/2022 88.00p 88.00p 88.00p 88.00p 0
23/03/2022 88.00p 88.20p 86.48p 88.00p 2516
22/03/2022 87.50p 88.20p 87.50p 88.00p 1133
21/03/2022 88.50p 88.50p 86.48p 87.50p 19592
18/03/2022 88.50p 88.50p 86.76p 88.50p 30668
17/03/2022 87.00p 89.00p 85.66p 88.50p 14992
16/03/2022 87.00p 87.00p 85.65p 87.00p 7966
15/03/2022 87.00p 87.00p 87.00p 87.00p 0
14/03/2022 87.00p 88.00p 85.50p 87.00p 44531
11/03/2022 87.00p 89.88p 85.50p 87.00p 20920
10/03/2022 87.00p 88.00p 84.60p 87.00p 12462
09/03/2022 86.50p 87.00p 86.50p 87.00p 0
08/03/2022 86.50p 86.50p 83.79p 86.50p 5000
07/03/2022 87.00p 87.00p 83.65p 86.50p 47325
04/03/2022 87.00p 87.00p 84.63p 87.00p 10351
03/03/2022 87.00p 87.00p 84.63p 87.00p 5319
02/03/2022 86.50p 87.00p 84.00p 87.00p 24900
01/03/2022 86.50p 86.50p 84.63p 86.50p 16947
28/02/2022 85.50p 90.00p 83.60p 86.50p 25853
25/02/2022 85.50p 86.75p 85.50p 85.50p 200
24/02/2022 85.50p 85.50p 83.40p 85.50p 21652
23/02/2022 86.50p 89.50p 85.00p 87.00p 4500
22/02/2022 87.50p 87.50p 85.00p 86.50p 5586
21/02/2022 88.00p 88.00p 86.60p 88.00p 828
18/02/2022 88.00p 88.00p 86.60p 88.00p 194
17/02/2022 86.50p 88.70p 86.50p 88.00p 19913
16/02/2022 86.50p 87.30p 85.52p 86.50p 5104
15/02/2022 86.50p 87.40p 85.45p 86.50p 4257
14/02/2022 86.50p 87.79p 85.40p 86.50p 32940
11/02/2022 86.50p 88.00p 85.30p 86.50p 27789
10/02/2022 86.50p 87.94p 86.50p 86.50p 9253
09/02/2022 85.50p 87.85p 85.50p 86.50p 27500
08/02/2022 85.50p 86.80p 85.50p 85.50p 5791
07/02/2022 86.00p 86.85p 84.20p 86.00p 13664
04/02/2022 86.00p 86.90p 85.35p 86.00p 6205
03/02/2022 86.00p 87.00p 85.25p 86.00p 14968
02/02/2022 88.50p 88.50p 84.00p 86.00p 63873
01/02/2022 91.50p 91.50p 87.25p 88.50p 18720
31/01/2022 91.50p 91.50p 90.00p 91.50p 13529
28/01/2022 91.50p 91.50p 91.50p 91.50p 0
27/01/2022 91.50p 92.25p 90.20p 91.50p 3258
26/01/2022 92.50p 92.50p 92.50p 92.50p 0
25/01/2022 87.50p 93.00p 85.00p 92.50p 55982
24/01/2022 94.50p 96.00p 86.00p 87.50p 20350
21/01/2022 98.50p 98.95p 93.10p 94.50p 44701
20/01/2022 99.50p 99.50p 97.30p 98.50p 10725
19/01/2022 101.00p 101.80p 97.80p 99.50p 8148
18/01/2022 101.00p 101.00p 101.00p 101.00p 0
17/01/2022 101.00p 101.84p 98.78p 101.00p 13144
14/01/2022 102.50p 102.50p 98.75p 101.00p 26234
13/01/2022 102.50p 103.60p 101.10p 102.50p 16407
12/01/2022 101.00p 103.70p 101.00p 102.50p 9724
10/01/2022 90.00p 98.00p 89.00p 96.00p 30088
07/01/2022 86.50p 91.80p 86.50p 90.00p 7678

*Close Price adjusted for both dividends and splits