Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2020 74.00p 75.20p 70.00p 74.00p 72488
19/03/2020 83.00p 83.60p 74.00p 74.00p 32338
18/03/2020 83.50p 84.80p 81.00p 83.00p 13644
17/03/2020 100.00p 100.00p 80.00p 83.50p 61487
16/03/2020 124.50p 124.50p 98.50p 100.50p 97704
13/03/2020 127.50p 131.30p 120.00p 126.50p 44960
12/03/2020 127.50p 129.00p 118.00p 127.50p 60205
11/03/2020 132.50p 135.00p 130.05p 132.50p 17151
10/03/2020 132.50p 135.00p 130.70p 132.50p 11470
09/03/2020 138.50p 138.50p 130.00p 132.50p 43473
06/03/2020 142.50p 145.00p 140.75p 141.50p 40940
05/03/2020 144.50p 146.86p 141.26p 142.50p 14876
04/03/2020 142.50p 147.00p 142.50p 144.50p 7181
03/03/2020 138.50p 144.65p 138.35p 142.50p 15740
02/03/2020 133.00p 140.00p 133.00p 138.50p 19393
28/02/2020 133.50p 136.00p 129.00p 133.00p 77681
27/02/2020 150.50p 150.50p 128.10p 135.50p 141132
26/02/2020 151.50p 151.50p 150.24p 150.50p 43284
25/02/2020 150.50p 151.50p 150.00p 151.50p 10189
24/02/2020 153.00p 155.70p 150.00p 150.50p 31409
21/02/2020 153.50p 153.50p 152.55p 153.50p 8000
20/02/2020 153.50p 153.50p 152.50p 153.50p 1631
19/02/2020 154.50p 154.50p 151.00p 153.50p 12005
18/02/2020 154.50p 154.50p 153.66p 154.50p 2492
17/02/2020 156.00p 156.00p 153.00p 154.50p 33511
14/02/2020 156.00p 159.00p 156.00p 156.00p 1
13/02/2020 156.00p 159.00p 155.51p 156.00p 2489
12/02/2020 156.00p 159.00p 155.25p 156.00p 11610
11/02/2020 156.00p 159.00p 154.16p 156.00p 7709
10/02/2020 155.50p 158.70p 153.24p 156.00p 14045
07/02/2020 152.50p 157.16p 152.20p 153.50p 72236
06/02/2020 152.50p 154.65p 151.65p 152.50p 17098
05/02/2020 152.50p 154.65p 152.50p 152.50p 1214
04/02/2020 152.50p 155.00p 151.65p 152.50p 12251
03/02/2020 153.50p 153.50p 152.16p 152.50p 3547
31/01/2020 153.50p 156.49p 152.00p 153.50p 65388
30/01/2020 153.50p 154.90p 147.50p 153.50p 859856
29/01/2020 153.50p 156.65p 152.66p 153.50p 1177
28/01/2020 153.50p 156.65p 152.60p 153.50p 15526
27/01/2020 155.50p 156.00p 152.14p 153.50p 16802
24/01/2020 152.50p 159.34p 152.50p 155.50p 27812
23/01/2020 152.50p 154.50p 152.50p 152.50p 1290
22/01/2020 148.50p 153.51p 147.37p 152.50p 19302
21/01/2020 148.50p 149.95p 145.00p 148.50p 414948
20/01/2020 148.50p 150.00p 146.20p 148.50p 7665
17/01/2020 147.50p 150.00p 147.50p 148.50p 12068
16/01/2020 149.50p 149.50p 145.36p 147.50p 12325
15/01/2020 149.50p 150.50p 146.35p 149.50p 27593
14/01/2020 156.50p 158.00p 150.00p 152.50p 40964
13/01/2020 157.50p 158.45p 153.00p 156.50p 12085
10/01/2020 157.50p 158.55p 155.10p 157.50p 8244
09/01/2020 157.50p 159.75p 155.00p 157.50p 15325
08/01/2020 158.50p 161.00p 155.35p 157.50p 14109
07/01/2020 163.50p 163.50p 158.50p 158.50p 17308
06/01/2020 160.50p 164.90p 160.50p 163.50p 4456
03/01/2020 157.50p 164.88p 157.50p 160.50p 56285
02/01/2020 157.50p 160.00p 156.20p 157.50p 13619
31/12/2019 157.50p 158.75p 157.50p 157.50p 1500
30/12/2019 157.50p 158.75p 156.00p 157.50p 6055
27/12/2019 157.50p 159.00p 155.50p 157.50p 6833
24/12/2019 157.50p 157.50p 157.50p 157.50p 0
23/12/2019 162.00p 163.96p 155.25p 157.50p 28409
20/12/2019 163.00p 163.96p 160.52p 162.00p 28965
19/12/2019 164.50p 166.00p 163.00p 163.00p 9614
18/12/2019 165.50p 168.00p 164.40p 164.50p 14010
17/12/2019 167.50p 168.11p 163.00p 165.50p 88923
16/12/2019 158.50p 169.75p 157.66p 167.50p 42354
13/12/2019 152.50p 160.00p 151.88p 158.50p 42924
12/12/2019 143.50p 155.00p 143.50p 152.50p 101864
11/12/2019 138.00p 143.84p 138.00p 142.00p 52155
10/12/2019 146.00p 146.12p 137.50p 138.00p 44425
09/12/2019 152.00p 153.08p 146.00p 146.00p 27977
06/12/2019 152.00p 153.37p 152.00p 152.00p 3260
05/12/2019 152.00p 153.60p 152.00p 152.00p 8069
04/12/2019 155.00p 160.00p 150.50p 152.00p 24273
03/12/2019 155.00p 158.00p 153.60p 155.00p 7538
02/12/2019 155.00p 157.62p 155.00p 155.00p 4819
29/11/2019 155.50p 156.50p 152.00p 155.00p 32329
28/11/2019 156.50p 157.94p 153.50p 155.50p 15467
27/11/2019 156.50p 157.31p 155.30p 156.50p 14271
26/11/2019 157.50p 159.40p 155.50p 156.50p 7157
25/11/2019 161.50p 163.60p 157.00p 157.50p 21960
22/11/2019 157.50p 164.00p 155.25p 161.50p 58732
21/11/2019 145.50p 158.95p 144.66p 157.50p 51669
20/11/2019 145.50p 148.00p 144.50p 145.50p 4220
19/11/2019 147.50p 148.00p 145.50p 145.50p 22532
18/11/2019 146.50p 148.50p 146.41p 147.50p 9404
15/11/2019 150.50p 150.50p 146.00p 146.50p 44478
14/11/2019 145.00p 151.50p 145.00p 150.50p 169041
13/11/2019 141.50p 147.00p 141.08p 145.00p 13039
12/11/2019 141.50p 141.50p 141.50p 141.50p 0
11/11/2019 138.50p 143.65p 137.30p 141.50p 16134
08/11/2019 137.50p 139.92p 137.50p 138.50p 5993
07/11/2019 139.50p 141.50p 136.78p 137.50p 18058
06/11/2019 136.00p 142.90p 136.00p 139.50p 50025
05/11/2019 136.00p 136.40p 136.00p 136.00p 1000
04/11/2019 135.50p 135.85p 135.50p 135.50p 5000
01/11/2019 135.00p 136.00p 133.16p 135.50p 28750
31/10/2019 135.00p 135.00p 133.24p 135.00p 1000
30/10/2019 136.50p 136.50p 133.05p 135.00p 13423
29/10/2019 136.50p 136.50p 136.50p 136.50p 0
28/10/2019 136.50p 136.50p 135.00p 136.50p 3871
25/10/2019 133.50p 139.00p 131.35p 136.50p 49058
24/10/2019 133.50p 135.90p 130.00p 133.50p 52264
23/10/2019 128.50p 133.50p 128.50p 133.50p 27863
22/10/2019 125.00p 130.65p 125.00p 128.50p 32747
21/10/2019 119.00p 122.50p 118.00p 122.50p 29653
18/10/2019 119.00p 119.40p 118.00p 119.00p 31560
17/10/2019 120.00p 120.80p 118.20p 119.00p 4902
16/10/2019 118.50p 120.90p 118.50p 120.00p 18387
15/10/2019 118.50p 119.17p 118.50p 118.50p 3055
14/10/2019 118.50p 119.10p 117.90p 118.50p 5002
11/10/2019 120.50p 120.50p 117.00p 118.50p 29513
10/10/2019 120.50p 120.50p 120.50p 120.50p 0
09/10/2019 120.50p 120.50p 120.50p 120.50p 0
08/10/2019 120.50p 122.25p 119.30p 120.50p 8700
07/10/2019 116.50p 124.00p 116.50p 124.00p 51341
04/10/2019 115.00p 116.56p 115.00p 116.50p 1126
03/10/2019 115.00p 116.56p 115.00p 115.00p 851
02/10/2019 117.50p 117.50p 113.50p 115.00p 21588
01/10/2019 117.50p 117.50p 117.50p 117.50p 0
30/09/2019 117.50p 119.25p 117.50p 117.50p 738
27/09/2019 117.50p 119.00p 115.00p 117.50p 12353
26/09/2019 119.00p 119.00p 117.50p 117.50p 17076
25/09/2019 119.00p 119.00p 119.00p 119.00p 0
24/09/2019 119.00p 119.20p 118.00p 119.00p 3357
23/09/2019 122.00p 122.35p 118.00p 119.00p 30606
20/09/2019 122.00p 122.40p 120.08p 122.00p 15581
19/09/2019 122.00p 122.00p 120.00p 122.00p 5000
18/09/2019 122.00p 122.00p 122.00p 122.00p 0
17/09/2019 122.00p 122.00p 122.00p 122.00p 0
16/09/2019 122.00p 123.20p 120.60p 122.00p 6494
13/09/2019 122.00p 122.00p 122.00p 122.00p 0
12/09/2019 122.00p 123.20p 122.00p 122.00p 103
11/09/2019 122.00p 123.00p 122.00p 122.00p 338
10/09/2019 122.00p 122.00p 120.60p 122.00p 3933
09/09/2019 122.50p 123.00p 120.60p 122.00p 15117
06/09/2019 122.00p 122.40p 120.60p 122.00p 7005
05/09/2019 122.00p 122.50p 122.00p 122.00p 7930
04/09/2019 121.50p 122.00p 121.50p 122.00p 0
03/09/2019 121.00p 121.50p 121.00p 121.50p 32939
02/09/2019 121.00p 121.50p 119.05p 121.00p 5514
30/08/2019 121.00p 121.00p 119.00p 121.00p 2476
29/08/2019 121.00p 122.12p 121.00p 121.00p 6525
28/08/2019 121.50p 122.34p 120.00p 121.00p 24514
27/08/2019 122.50p 122.50p 120.45p 121.50p 5000
23/08/2019 121.50p 124.75p 120.75p 122.50p 6887
22/08/2019 119.50p 122.96p 119.45p 121.50p 63600
21/08/2019 119.50p 119.99p 119.15p 119.50p 9061
20/08/2019 119.50p 119.50p 119.15p 119.50p 7500
19/08/2019 119.50p 120.00p 119.00p 119.50p 1704
16/08/2019 119.50p 119.99p 119.50p 119.50p 11634
15/08/2019 119.00p 120.00p 118.96p 119.50p 63327
14/08/2019 118.00p 118.00p 117.92p 118.00p 4235
13/08/2019 117.00p 118.00p 116.00p 118.00p 23032
12/08/2019 116.50p 117.70p 116.00p 117.00p 12061
09/08/2019 112.50p 117.70p 112.50p 116.50p 40521
08/08/2019 119.00p 119.00p 111.00p 112.50p 25032
07/08/2019 127.50p 127.50p 118.05p 119.00p 28521
06/08/2019 127.50p 129.00p 125.00p 127.50p 10166
05/08/2019 127.00p 128.20p 127.00p 127.50p 1989
02/08/2019 127.00p 127.00p 125.88p 127.00p 10263
01/08/2019 127.00p 128.20p 125.88p 127.00p 17087
31/07/2019 127.50p 128.20p 125.40p 127.00p 22846
30/07/2019 127.50p 130.00p 127.50p 127.50p 19363
29/07/2019 127.50p 129.20p 127.50p 127.50p 18452
26/07/2019 127.50p 128.50p 127.50p 127.50p 10518
25/07/2019 127.50p 127.50p 127.50p 127.50p 12000
24/07/2019 127.50p 127.50p 125.50p 127.50p 1991
23/07/2019 127.50p 127.50p 125.00p 127.50p 8338
22/07/2019 127.50p 129.50p 125.50p 127.50p 21130
19/07/2019 128.00p 129.50p 126.10p 127.50p 7352
18/07/2019 133.00p 133.00p 126.00p 128.00p 42343
17/07/2019 133.00p 133.00p 133.00p 133.00p 0
16/07/2019 134.00p 134.00p 131.00p 133.00p 4500
15/07/2019 134.00p 134.00p 134.00p 134.00p 0
12/07/2019 136.50p 137.45p 134.00p 134.00p 7610
11/07/2019 137.50p 137.85p 135.00p 136.50p 2647
10/07/2019 136.50p 137.85p 136.50p 136.50p 7941
09/07/2019 136.50p 137.94p 135.00p 136.50p 9506
08/07/2019 136.50p 137.94p 135.00p 136.50p 14077
05/07/2019 136.50p 136.50p 135.00p 136.50p 3890
04/07/2019 138.00p 138.00p 136.00p 136.50p 12323
03/07/2019 147.50p 147.50p 138.00p 138.00p 18965
02/07/2019 139.50p 150.00p 139.50p 147.50p 23162
01/07/2019 132.50p 139.50p 131.15p 139.50p 23843
28/06/2019 133.00p 133.00p 131.64p 132.50p 288
27/06/2019 133.00p 134.92p 131.64p 133.00p 7257
26/06/2019 132.00p 134.52p 131.08p 133.00p 43785
25/06/2019 130.50p 130.50p 127.06p 128.50p 10959
24/06/2019 132.50p 133.50p 130.00p 130.50p 13903
21/06/2019 132.50p 133.50p 130.25p 132.50p 2324
20/06/2019 133.50p 133.50p 130.25p 132.50p 23836
19/06/2019 137.00p 137.00p 133.50p 133.50p 10713
18/06/2019 137.00p 137.00p 135.64p 137.00p 3275
17/06/2019 137.00p 138.92p 136.20p 137.00p 11674
14/06/2019 137.00p 138.92p 135.00p 137.00p 25137
13/06/2019 137.00p 139.00p 137.00p 137.00p 0
12/06/2019 141.50p 141.50p 138.04p 139.00p 59689
11/06/2019 142.00p 143.00p 139.06p 140.50p 17612

*Close Price adjusted for both dividends and splits