Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 96.00p 102.00p 95.04p 101.00p 58593
08/02/2024 97.25p 97.25p 95.00p 96.00p 16599
07/02/2024 97.25p 97.80p 96.73p 97.25p 9246
06/02/2024 97.25p 97.50p 97.25p 97.25p 0
05/02/2024 97.25p 97.85p 96.73p 97.25p 9066
02/02/2024 97.25p 97.25p 96.73p 97.25p 7500
01/02/2024 96.50p 97.85p 96.00p 97.25p 60315
31/01/2024 87.50p 95.60p 87.50p 95.25p 81690
30/01/2024 87.25p 87.77p 87.15p 87.50p 545443
29/01/2024 87.25p 87.50p 87.20p 87.25p 28929
26/01/2024 87.25p 87.49p 87.25p 87.25p 2100
25/01/2024 87.25p 87.90p 87.20p 87.25p 27096
24/01/2024 87.25p 87.50p 87.20p 87.25p 35589
23/01/2024 87.25p 87.96p 87.18p 87.25p 93439
22/01/2024 87.25p 87.25p 87.25p 87.25p 0
19/01/2024 87.25p 87.25p 87.00p 87.25p 39945
18/01/2024 87.50p 87.50p 86.00p 87.25p 121391
17/01/2024 87.50p 87.50p 87.02p 87.50p 15800
16/01/2024 87.50p 87.50p 87.44p 87.50p 43
15/01/2024 87.50p 87.95p 87.00p 87.50p 11110
12/01/2024 87.50p 87.88p 87.50p 87.50p 1500
11/01/2024 87.50p 87.88p 87.00p 87.50p 6127
10/01/2024 87.50p 87.95p 87.02p 87.50p 1271
09/01/2024 87.50p 87.50p 87.00p 87.50p 3805
08/01/2024 87.50p 87.95p 87.02p 87.50p 513
05/01/2024 87.00p 87.50p 86.12p 87.50p 24720
04/01/2024 85.50p 87.00p 85.50p 87.00p 3455
03/01/2024 81.50p 85.50p 81.50p 85.50p 61200
02/01/2024 81.50p 81.95p 81.01p 81.50p 4813
29/12/2023 81.50p 82.00p 81.20p 81.50p 12762
28/12/2023 81.50p 81.50p 81.02p 81.50p 5815
27/12/2023 81.50p 81.98p 80.93p 81.50p 39019
22/12/2023 80.50p 82.00p 80.50p 81.50p 95463
21/12/2023 79.00p 81.90p 79.00p 80.50p 30128
20/12/2023 80.00p 80.00p 78.15p 79.00p 23585
19/12/2023 80.00p 80.00p 78.56p 80.00p 6131
18/12/2023 80.00p 80.68p 80.00p 80.00p 10000
15/12/2023 80.00p 82.50p 78.15p 80.00p 22193
14/12/2023 80.00p 80.88p 80.00p 80.00p 2623
13/12/2023 80.00p 81.50p 80.00p 80.00p 48636
12/12/2023 80.00p 81.00p 78.08p 80.00p 35578
11/12/2023 79.00p 79.74p 78.00p 79.00p 7101
08/12/2023 79.00p 79.81p 78.32p 79.00p 36112
07/12/2023 79.00p 79.88p 78.13p 79.00p 7614
06/12/2023 79.00p 79.00p 78.32p 79.00p 800
05/12/2023 79.00p 80.00p 79.00p 79.00p 66359
04/12/2023 79.00p 79.90p 78.30p 79.00p 3100
01/12/2023 79.00p 80.00p 78.02p 79.00p 56012
30/11/2023 82.50p 82.50p 78.00p 79.00p 51784
29/11/2023 82.50p 82.50p 82.50p 82.50p 0
28/11/2023 82.50p 82.50p 82.50p 82.50p 0
27/11/2023 82.50p 82.62p 82.02p 82.50p 5699
24/11/2023 82.00p 82.64p 82.00p 82.50p 51593
23/11/2023 81.50p 83.00p 80.06p 82.75p 35855
22/11/2023 82.00p 82.80p 81.50p 81.50p 12628
21/11/2023 78.00p 83.00p 78.00p 82.00p 90895
20/11/2023 77.50p 79.00p 77.50p 77.50p 5000
17/11/2023 77.50p 77.50p 76.06p 77.50p 200
16/11/2023 77.50p 78.80p 77.50p 77.50p 88
15/11/2023 77.50p 78.40p 76.06p 77.50p 7449
14/11/2023 72.50p 78.90p 72.50p 77.50p 16000
13/11/2023 70.50p 75.00p 70.50p 72.50p 26019
10/11/2023 70.00p 71.90p 69.11p 70.50p 6070
09/11/2023 70.00p 70.76p 70.00p 70.00p 24532
08/11/2023 69.50p 70.15p 69.50p 70.00p 995
07/11/2023 70.00p 70.50p 70.00p 70.00p 27622
06/11/2023 68.00p 70.95p 68.00p 70.00p 83570
03/11/2023 68.00p 69.90p 67.11p 68.00p 77691
02/11/2023 68.00p 70.00p 66.75p 68.00p 120764
01/11/2023 63.50p 68.00p 63.50p 68.00p 38500
31/10/2023 63.50p 63.89p 63.50p 63.50p 506
30/10/2023 63.50p 63.89p 63.50p 63.50p 474
27/10/2023 65.50p 65.50p 61.00p 63.50p 21471
26/10/2023 65.50p 65.50p 65.50p 65.50p 159
25/10/2023 65.50p 65.50p 65.50p 65.50p 0
24/10/2023 65.50p 65.50p 63.50p 65.50p 2336
23/10/2023 65.50p 65.50p 63.25p 65.50p 760
20/10/2023 66.50p 66.70p 63.20p 65.50p 23120
19/10/2023 67.50p 67.50p 65.31p 67.50p 37340
18/10/2023 67.50p 67.50p 67.15p 67.50p 24550
17/10/2023 67.50p 67.94p 67.50p 67.50p 1000
16/10/2023 67.50p 67.50p 67.10p 67.50p 11216
13/10/2023 68.00p 68.00p 67.04p 67.50p 899
12/10/2023 68.00p 68.00p 67.67p 68.00p 0
11/10/2023 68.00p 68.00p 67.67p 68.00p 0
10/10/2023 68.00p 68.00p 67.60p 68.00p 3012
09/10/2023 68.00p 68.80p 67.60p 68.00p 18980
06/10/2023 68.00p 69.00p 68.00p 68.00p 6500
05/10/2023 68.50p 69.00p 67.75p 68.00p 6597
04/10/2023 72.50p 72.50p 67.40p 68.50p 9024
03/10/2023 73.00p 73.00p 70.66p 72.50p 7500
02/10/2023 76.00p 76.00p 72.00p 73.00p 29647
29/09/2023 76.00p 76.00p 75.67p 76.00p 0
28/09/2023 74.50p 77.00p 74.50p 76.00p 38129
27/09/2023 74.50p 75.00p 74.50p 74.50p 694
26/09/2023 73.50p 74.50p 72.30p 74.50p 23782
25/09/2023 73.50p 74.10p 73.50p 73.50p 5000
22/09/2023 75.50p 75.50p 72.10p 73.50p 29945
21/09/2023 75.50p 77.06p 75.50p 75.50p 130
20/09/2023 76.50p 76.50p 73.00p 75.50p 1848
19/09/2023 76.50p 77.00p 76.50p 76.50p 0
18/09/2023 76.50p 77.00p 76.50p 76.50p 0
15/09/2023 76.50p 77.00p 76.50p 76.50p 0
14/09/2023 78.50p 78.50p 75.00p 76.50p 9752
13/09/2023 78.50p 78.50p 77.06p 78.50p 6027
12/09/2023 78.50p 79.64p 78.50p 78.50p 1852
11/09/2023 78.50p 78.50p 78.50p 78.50p 0
08/09/2023 78.50p 79.80p 78.50p 78.50p 995
07/09/2023 79.00p 79.00p 77.00p 78.50p 26730
06/09/2023 79.00p 80.00p 79.00p 79.00p 24000
05/09/2023 79.00p 79.67p 78.50p 79.00p 0
04/09/2023 80.50p 80.75p 77.16p 78.50p 59040
01/09/2023 74.50p 82.00p 74.50p 80.50p 60433
31/08/2023 73.50p 75.00p 73.50p 74.50p 53773
30/08/2023 72.50p 73.90p 72.50p 73.50p 7923
29/08/2023 72.50p 72.95p 72.50p 72.50p 4000
25/08/2023 77.50p 77.50p 71.60p 72.50p 40734
24/08/2023 77.50p 77.50p 75.22p 77.50p 15935
23/08/2023 77.50p 77.50p 75.50p 77.50p 4130
22/08/2023 77.50p 78.00p 75.50p 77.50p 21943
21/08/2023 77.50p 77.50p 75.00p 77.50p 3000
18/08/2023 77.50p 77.50p 75.80p 77.50p 5000
17/08/2023 77.50p 77.50p 76.25p 77.50p 0
16/08/2023 77.50p 77.50p 76.25p 77.50p 0
15/08/2023 77.50p 77.50p 76.25p 77.50p 0
14/08/2023 77.50p 77.50p 75.75p 77.50p 1200
11/08/2023 77.50p 79.00p 75.00p 77.50p 12462
10/08/2023 77.50p 77.50p 75.05p 77.50p 3379
09/08/2023 78.00p 79.40p 76.00p 77.50p 5628
08/08/2023 78.00p 78.67p 78.00p 78.00p 0
07/08/2023 78.00p 78.00p 76.10p 78.00p 3896
04/08/2023 78.00p 78.00p 76.00p 78.00p 5884
03/08/2023 78.00p 79.90p 78.00p 78.00p 5000
02/08/2023 78.00p 78.00p 77.33p 78.00p 0
01/08/2023 79.50p 79.50p 77.05p 78.00p 15000
31/07/2023 79.50p 81.00p 77.10p 79.50p 32771
28/07/2023 81.00p 81.00p 77.00p 79.50p 8377
27/07/2023 81.50p 81.50p 78.00p 81.00p 31062
26/07/2023 82.00p 82.00p 80.60p 81.50p 2500
25/07/2023 83.50p 83.50p 80.00p 82.00p 13660
24/07/2023 83.50p 84.36p 82.03p 83.50p 50383
21/07/2023 85.50p 85.50p 81.95p 83.50p 22078
20/07/2023 86.00p 86.00p 84.00p 85.50p 11875
19/07/2023 86.00p 86.00p 84.48p 86.00p 1767
18/07/2023 86.00p 86.00p 84.48p 86.00p 6715
17/07/2023 86.00p 86.00p 86.00p 86.00p 0
14/07/2023 86.00p 86.00p 84.48p 86.00p 9181
13/07/2023 86.00p 86.00p 86.00p 86.00p 0
12/07/2023 86.00p 86.00p 86.00p 86.00p 0
11/07/2023 86.00p 87.60p 86.00p 86.00p 2000
10/07/2023 86.00p 87.90p 84.43p 86.00p 6488
07/07/2023 86.00p 86.00p 84.32p 86.00p 1750
06/07/2023 86.00p 86.90p 84.20p 86.00p 51812
05/07/2023 86.00p 86.00p 84.10p 86.00p 1000
04/07/2023 86.50p 86.50p 85.00p 86.00p 2800
03/07/2023 87.00p 87.00p 85.25p 86.50p 8800
30/06/2023 87.00p 88.30p 85.20p 87.00p 18824
29/06/2023 87.00p 88.60p 87.00p 87.00p 5632
28/06/2023 87.00p 87.00p 86.33p 87.00p 0
27/06/2023 87.00p 87.00p 85.00p 87.00p 4200
26/06/2023 87.00p 87.00p 86.00p 87.00p 9000
23/06/2023 86.75p 88.90p 86.00p 87.00p 14410
22/06/2023 85.75p 86.90p 85.20p 86.75p 6417
21/06/2023 85.75p 86.70p 85.75p 85.75p 3000
20/06/2023 86.25p 87.40p 84.70p 85.75p 66441
19/06/2023 86.25p 86.25p 84.66p 86.25p 3336
16/06/2023 86.25p 86.25p 84.60p 86.25p 9081
15/06/2023 84.50p 86.25p 84.50p 86.25p 27061
14/06/2023 85.00p 85.00p 84.02p 84.50p 45890
13/06/2023 86.00p 86.00p 84.00p 85.00p 331949
12/06/2023 84.50p 85.80p 82.13p 84.50p 58256
09/06/2023 86.50p 86.50p 82.00p 84.50p 41692
08/06/2023 78.00p 88.78p 78.00p 86.50p 178785
07/06/2023 78.00p 79.00p 78.00p 78.00p 4700
06/06/2023 77.50p 78.00p 77.50p 78.00p 5000
05/06/2023 77.50p 77.50p 75.00p 77.50p 23508
02/06/2023 75.00p 75.00p 73.08p 75.00p 11006
01/06/2023 75.00p 75.00p 75.00p 75.00p 0
31/05/2023 75.50p 75.50p 74.67p 75.00p 0
30/05/2023 76.50p 76.80p 73.10p 75.50p 45793
26/05/2023 76.50p 76.50p 76.50p 76.50p 0
25/05/2023 76.50p 77.00p 74.25p 76.50p 3172
24/05/2023 76.50p 76.50p 74.10p 76.50p 1683
23/05/2023 76.50p 77.75p 74.10p 76.50p 12832
22/05/2023 77.50p 77.50p 75.50p 76.50p 8482
19/05/2023 77.50p 78.00p 77.50p 77.50p 0
18/05/2023 77.50p 79.70p 75.50p 77.50p 844
17/05/2023 77.00p 80.00p 75.60p 77.50p 8478
16/05/2023 75.50p 77.94p 75.50p 77.00p 11278
15/05/2023 73.50p 77.40p 73.50p 75.50p 8367
12/05/2023 72.00p 72.00p 71.60p 72.00p 0
11/05/2023 72.00p 72.00p 71.52p 72.00p 500
10/05/2023 72.00p 75.00p 70.60p 72.00p 35372
09/05/2023 72.00p 73.85p 70.25p 72.00p 34708
05/05/2023 72.00p 75.00p 72.00p 72.00p 25000
04/05/2023 72.50p 74.90p 70.00p 72.00p 15826
03/05/2023 74.00p 74.00p 72.00p 72.50p 700
02/05/2023 71.00p 79.00p 71.00p 74.00p 48369
28/04/2023 71.50p 71.50p 69.00p 70.00p 2110
27/04/2023 71.50p 73.70p 71.50p 71.50p 16000

*Close Price adjusted for both dividends and splits