Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/07/2025 94.00p 94.08p 93.00p 94.00p 3684
11/07/2025 94.00p 94.10p 93.45p 94.00p 14693
10/07/2025 94.00p 94.00p 93.45p 94.00p 2028
09/07/2025 94.00p 94.00p 93.45p 94.00p 7400
08/07/2025 94.00p 94.35p 93.52p 94.00p 1111
07/07/2025 94.00p 94.00p 93.45p 94.00p 1102
04/07/2025 94.00p 94.35p 93.45p 94.00p 2252
03/07/2025 94.00p 94.40p 93.00p 94.00p 19601
02/07/2025 96.00p 96.00p 93.40p 94.00p 14953
01/07/2025 96.00p 96.90p 94.00p 96.00p 19417
30/06/2025 96.00p 97.50p 94.20p 96.00p 4856
27/06/2025 96.00p 97.96p 94.20p 96.00p 37100
26/06/2025 96.00p 97.96p 94.20p 96.00p 389
25/06/2025 96.00p 97.96p 94.20p 96.00p 4042
24/06/2025 96.00p 97.96p 94.40p 96.00p 4360
23/06/2025 96.00p 98.00p 94.25p 96.00p 9147
20/06/2025 96.00p 98.00p 95.44p 96.00p 6722
19/06/2025 94.00p 95.00p 94.00p 95.00p 38093
18/06/2025 90.50p 95.00p 90.50p 94.00p 33728
17/06/2025 90.50p 90.95p 90.00p 90.50p 128257
16/06/2025 84.50p 91.00p 84.50p 90.50p 83488
13/06/2025 84.50p 84.95p 84.00p 84.50p 19826
12/06/2025 83.50p 84.95p 83.08p 84.50p 28697
11/06/2025 79.50p 83.50p 79.50p 83.50p 63056
10/06/2025 76.00p 79.50p 75.60p 79.50p 92212
09/06/2025 74.00p 75.00p 73.55p 74.50p 13498
06/06/2025 76.50p 76.50p 74.00p 74.00p 37742
05/06/2025 76.50p 76.50p 75.00p 76.50p 11323
04/06/2025 76.50p 76.50p 75.00p 76.50p 5131
03/06/2025 76.50p 76.50p 75.18p 76.50p 2725
02/06/2025 76.50p 76.50p 75.18p 76.50p 3000
30/05/2025 76.50p 76.50p 76.45p 76.50p 1196
29/05/2025 76.50p 76.50p 75.18p 76.50p 2001
28/05/2025 76.50p 76.50p 75.00p 76.50p 6076
27/05/2025 76.50p 76.50p 75.60p 76.50p 4221
23/05/2025 76.00p 76.70p 75.60p 76.50p 9502
22/05/2025 76.00p 76.75p 76.00p 76.00p 3213
21/05/2025 76.00p 76.90p 75.20p 76.00p 17468
20/05/2025 76.00p 77.00p 75.60p 76.00p 10050
19/05/2025 75.00p 76.90p 74.06p 76.00p 35355
16/05/2025 79.00p 79.40p 75.00p 75.00p 46899
15/05/2025 79.00p 79.50p 79.00p 79.00p 187
14/05/2025 79.00p 79.70p 78.00p 79.00p 3200
13/05/2025 79.00p 79.90p 78.10p 79.00p 10896
12/05/2025 76.00p 79.90p 76.00p 79.00p 37029
09/05/2025 70.50p 77.80p 69.15p 76.00p 46277
08/05/2025 71.50p 72.40p 69.50p 70.00p 31016
07/05/2025 69.50p 71.50p 69.50p 71.50p 18885
06/05/2025 67.50p 70.00p 67.30p 69.50p 63416
02/05/2025 67.00p 68.80p 67.00p 67.50p 4321
01/05/2025 67.00p 68.76p 67.00p 67.00p 2000
30/04/2025 67.00p 68.80p 65.25p 67.00p 9325
29/04/2025 62.50p 67.76p 62.50p 67.00p 46689
28/04/2025 62.50p 64.75p 62.25p 62.50p 59872
25/04/2025 62.00p 62.94p 61.10p 62.50p 79365
24/04/2025 58.50p 63.00p 58.50p 62.00p 60745
23/04/2025 57.50p 58.25p 56.16p 57.50p 10669
22/04/2025 57.50p 57.50p 57.50p 57.50p 0
17/04/2025 56.50p 57.50p 56.00p 57.50p 644
16/04/2025 56.50p 56.50p 55.60p 56.50p 0
15/04/2025 56.50p 57.15p 56.50p 56.50p 1030
14/04/2025 56.50p 58.00p 56.50p 56.50p 4645
11/04/2025 56.50p 57.00p 56.50p 56.50p 6250
10/04/2025 56.50p 57.85p 55.00p 56.50p 11218
09/04/2025 55.50p 55.95p 55.50p 55.50p 1211
08/04/2025 57.50p 57.50p 55.00p 57.50p 6639
07/04/2025 58.00p 58.00p 56.00p 58.00p 28417
04/04/2025 58.00p 58.00p 57.20p 58.00p 6912
03/04/2025 58.00p 58.00p 57.10p 58.00p 2000
02/04/2025 58.00p 58.36p 57.10p 58.00p 70994
01/04/2025 58.00p 58.00p 57.67p 58.00p 0
31/03/2025 58.50p 58.50p 57.25p 58.00p 245452
28/03/2025 58.50p 58.50p 58.10p 58.50p 3000
27/03/2025 58.50p 58.50p 58.00p 58.50p 4039
26/03/2025 60.50p 60.50p 58.00p 58.50p 68939
25/03/2025 63.50p 63.66p 60.00p 60.50p 40178
24/03/2025 63.50p 63.95p 63.50p 63.50p 2152
21/03/2025 63.50p 63.50p 63.50p 63.50p 806
20/03/2025 63.50p 63.95p 63.50p 63.50p 1200
19/03/2025 63.50p 63.95p 63.00p 63.50p 19391
18/03/2025 64.50p 66.00p 63.00p 63.50p 46363
17/03/2025 64.50p 64.50p 63.15p 64.50p 7881
14/03/2025 65.00p 65.00p 64.10p 64.50p 3780
13/03/2025 66.50p 66.50p 63.00p 65.00p 40738
12/03/2025 66.50p 66.50p 63.27p 66.50p 10667
11/03/2025 67.00p 67.00p 65.00p 66.50p 28500
10/03/2025 67.00p 67.00p 66.70p 67.00p 3031
07/03/2025 67.50p 67.50p 66.00p 67.00p 12000
06/03/2025 69.50p 69.50p 67.00p 67.50p 32797
05/03/2025 70.50p 70.50p 69.05p 69.50p 36027
04/03/2025 75.50p 75.50p 70.25p 70.50p 38403
03/03/2025 75.50p 76.40p 74.00p 75.50p 9049
28/02/2025 75.50p 76.85p 74.00p 75.50p 3993
27/02/2025 78.00p 78.00p 74.00p 75.50p 17615
26/02/2025 78.00p 78.00p 76.50p 78.00p 41131
25/02/2025 78.00p 78.85p 77.83p 78.00p 7350
24/02/2025 80.00p 80.90p 77.00p 78.00p 18153
21/02/2025 80.00p 80.00p 79.50p 80.00p 4767
20/02/2025 80.50p 81.40p 79.00p 80.00p 16820
19/02/2025 81.00p 81.00p 80.00p 80.50p 12506
18/02/2025 81.00p 81.00p 80.00p 81.00p 11154
17/02/2025 81.00p 81.50p 80.59p 81.00p 19666
14/02/2025 81.50p 81.86p 80.00p 81.00p 33554
13/02/2025 83.50p 83.50p 80.12p 81.50p 35174
12/02/2025 83.50p 83.65p 82.13p 83.50p 8452
11/02/2025 85.50p 86.00p 82.13p 83.50p 14583
10/02/2025 87.50p 87.50p 85.00p 85.50p 72528
07/02/2025 87.50p 87.50p 87.00p 87.50p 3987
06/02/2025 87.50p 87.50p 87.00p 87.50p 14975
05/02/2025 88.50p 88.50p 87.01p 87.50p 3977
04/02/2025 88.50p 89.33p 88.50p 89.00p 0
03/02/2025 89.00p 90.00p 88.00p 88.50p 73145
31/01/2025 89.00p 90.00p 87.22p 89.00p 44579
30/01/2025 91.00p 91.90p 81.60p 89.00p 255489
29/01/2025 101.50p 101.90p 101.00p 101.50p 17924
28/01/2025 102.50p 103.40p 101.02p 101.50p 17936
27/01/2025 102.50p 103.85p 102.50p 102.50p 50
24/01/2025 106.00p 106.00p 102.50p 102.50p 7616
23/01/2025 107.00p 107.75p 106.00p 107.00p 21283
22/01/2025 106.00p 107.00p 105.00p 107.00p 35145
21/01/2025 110.50p 110.50p 106.00p 106.00p 8144
20/01/2025 110.50p 111.00p 110.00p 110.50p 35043
17/01/2025 112.50p 112.50p 108.25p 110.50p 9133
16/01/2025 112.50p 113.00p 111.00p 112.50p 73576
15/01/2025 109.00p 113.49p 107.25p 112.50p 20936
14/01/2025 108.50p 108.90p 107.00p 107.50p 11416
13/01/2025 113.00p 113.00p 108.50p 108.50p 33044
10/01/2025 113.00p 113.00p 112.10p 113.00p 2773
09/01/2025 113.00p 113.00p 112.10p 113.00p 6266
08/01/2025 113.00p 113.33p 113.00p 113.00p 0
07/01/2025 113.00p 113.00p 112.00p 113.00p 69420
06/01/2025 113.00p 113.00p 112.55p 113.00p 6264
03/01/2025 113.00p 114.00p 112.00p 113.00p 17000
02/01/2025 113.00p 113.33p 113.00p 113.00p 0
31/12/2024 113.00p 113.00p 111.50p 113.00p 6895
30/12/2024 113.00p 113.00p 112.00p 113.00p 3161
27/12/2024 113.00p 113.00p 113.00p 113.00p 47
24/12/2024 113.00p 113.00p 113.00p 113.00p 0
23/12/2024 112.00p 114.00p 111.00p 113.00p 28417
20/12/2024 112.00p 112.00p 111.20p 112.00p 6383
19/12/2024 112.00p 112.00p 110.76p 112.00p 33165
18/12/2024 112.00p 112.90p 111.61p 112.00p 22010
17/12/2024 111.50p 112.40p 111.50p 112.00p 2301
16/12/2024 108.50p 113.00p 108.50p 111.50p 19800
13/12/2024 108.50p 110.75p 108.50p 108.50p 4000
12/12/2024 107.50p 109.70p 106.44p 108.50p 31029
11/12/2024 106.00p 108.00p 105.36p 107.50p 13254
10/12/2024 105.50p 107.00p 105.22p 106.00p 110003
09/12/2024 105.50p 105.89p 105.50p 105.50p 10802
06/12/2024 106.00p 108.00p 105.00p 105.50p 27521
05/12/2024 104.50p 107.56p 104.00p 106.00p 6048
04/12/2024 102.50p 105.00p 102.25p 104.50p 60672
03/12/2024 97.50p 103.00p 97.50p 101.50p 67562
02/12/2024 102.50p 102.65p 95.00p 96.25p 76039
29/11/2024 102.50p 102.50p 102.50p 102.50p 0
28/11/2024 102.50p 102.70p 102.11p 102.50p 1500
27/11/2024 102.50p 102.50p 102.50p 102.50p 32000
26/11/2024 102.50p 102.50p 102.25p 102.50p 20000
25/11/2024 102.50p 102.50p 102.25p 102.50p 1788
22/11/2024 102.00p 102.85p 102.00p 102.50p 4346
21/11/2024 104.00p 104.00p 101.00p 102.00p 5147
20/11/2024 105.00p 105.00p 102.10p 104.00p 57336
19/11/2024 105.00p 105.00p 104.11p 105.00p 7461
18/11/2024 105.00p 105.70p 104.65p 105.00p 2982
15/11/2024 104.00p 105.00p 103.00p 105.00p 18300
14/11/2024 104.00p 104.10p 103.12p 104.00p 9560
13/11/2024 101.00p 104.50p 100.11p 104.00p 15717
12/11/2024 104.00p 105.99p 100.36p 101.00p 87070
11/11/2024 114.00p 114.00p 103.50p 104.00p 75848
08/11/2024 114.00p 114.00p 111.16p 114.00p 8453
07/11/2024 114.50p 114.50p 113.00p 114.00p 5214
06/11/2024 115.00p 115.45p 113.13p 114.50p 2020
05/11/2024 116.50p 116.50p 114.30p 115.00p 44789
04/11/2024 122.50p 123.83p 111.12p 116.50p 131904
01/11/2024 122.50p 122.50p 121.25p 122.50p 6397
31/10/2024 122.50p 122.50p 120.15p 122.50p 503
30/10/2024 122.50p 122.50p 120.15p 122.50p 8129
29/10/2024 122.50p 122.50p 120.11p 122.50p 1205
28/10/2024 125.50p 125.50p 120.00p 122.50p 24726
25/10/2024 124.50p 124.50p 120.00p 124.50p 534023
24/10/2024 124.50p 124.50p 123.25p 124.50p 84
23/10/2024 123.00p 124.50p 122.20p 124.50p 2987
22/10/2024 123.00p 124.00p 123.00p 123.00p 24053
21/10/2024 123.00p 123.00p 122.00p 122.50p 4227
18/10/2024 125.50p 126.25p 120.25p 123.00p 16540
17/10/2024 125.00p 127.00p 124.00p 125.50p 5968
16/10/2024 126.50p 127.00p 122.75p 125.00p 26538
15/10/2024 123.50p 126.50p 123.33p 126.50p 23187
14/10/2024 122.00p 124.00p 122.00p 123.50p 22232
11/10/2024 125.00p 125.00p 120.00p 122.00p 80604
10/10/2024 127.00p 127.32p 124.90p 125.00p 15738
09/10/2024 127.00p 128.00p 127.00p 127.00p 10962
08/10/2024 127.00p 127.78p 126.80p 127.00p 3341
07/10/2024 127.00p 127.78p 126.80p 127.00p 6478
04/10/2024 127.00p 127.50p 126.80p 127.00p 2791
03/10/2024 127.00p 127.75p 126.61p 127.00p 7345
02/10/2024 127.00p 127.00p 126.55p 127.00p 90
01/10/2024 127.00p 127.80p 127.00p 127.00p 2202
30/09/2024 127.00p 127.85p 126.22p 127.00p 9813
27/09/2024 126.00p 127.90p 125.55p 127.00p 65378

*Close Price adjusted for both dividends and splits