Vianet Group (VNET) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2024 124.00p 127.03p 124.00p 126.00p 15000
25/09/2024 125.00p 125.50p 124.00p 124.00p 1588
24/09/2024 127.00p 127.00p 123.00p 125.00p 24089
23/09/2024 122.00p 129.85p 122.00p 127.50p 59998
20/09/2024 120.00p 125.00p 120.00p 122.00p 598045
19/09/2024 118.00p 121.00p 118.00p 119.00p 29647
18/09/2024 123.00p 123.00p 118.00p 118.00p 21528
17/09/2024 123.00p 123.00p 122.04p 123.00p 7961
16/09/2024 123.00p 123.00p 122.04p 123.00p 11214
13/09/2024 122.50p 123.00p 122.50p 123.00p 40066
12/09/2024 122.50p 123.00p 120.00p 122.50p 56249
11/09/2024 122.00p 123.38p 122.00p 122.50p 3899
10/09/2024 122.00p 122.70p 117.50p 122.00p 25584
09/09/2024 122.50p 123.50p 120.00p 122.00p 7824
06/09/2024 123.00p 123.58p 122.50p 122.50p 4041
05/09/2024 128.50p 128.50p 122.00p 123.00p 15116
04/09/2024 130.00p 130.00p 126.00p 128.50p 10000
03/09/2024 130.00p 130.00p 126.00p 130.00p 11620
02/09/2024 130.00p 131.00p 130.00p 130.00p 0
30/08/2024 130.00p 130.00p 128.10p 130.00p 3506
29/08/2024 130.00p 130.77p 130.00p 130.00p 47
28/08/2024 130.00p 130.00p 128.08p 130.00p 111
27/08/2024 130.50p 131.33p 130.00p 130.00p 0
23/08/2024 130.50p 131.45p 128.75p 130.50p 13730
22/08/2024 132.50p 134.75p 130.00p 130.50p 33960
21/08/2024 126.00p 135.00p 123.30p 132.50p 65712
20/08/2024 127.50p 127.50p 123.00p 126.00p 11865
19/08/2024 133.00p 133.00p 126.48p 127.50p 46477
16/08/2024 132.00p 133.50p 132.00p 133.00p 14692
15/08/2024 132.00p 132.00p 129.21p 132.00p 17888
14/08/2024 133.00p 133.80p 132.00p 132.00p 4531
13/08/2024 128.50p 135.00p 128.50p 133.00p 26947
12/08/2024 127.00p 131.00p 127.00p 128.50p 11554
09/08/2024 126.50p 129.63p 126.50p 127.00p 4017
08/08/2024 126.50p 126.50p 125.67p 126.50p 0
07/08/2024 125.50p 129.00p 124.00p 126.50p 30772
06/08/2024 124.00p 127.75p 123.84p 125.50p 4407
05/08/2024 127.50p 128.25p 122.05p 124.00p 28547
02/08/2024 130.50p 131.92p 126.00p 127.50p 14997
01/08/2024 131.50p 132.90p 131.35p 131.50p 2049
31/07/2024 131.50p 131.50p 131.25p 131.50p 13769
30/07/2024 131.50p 131.50p 131.06p 131.50p 2283
29/07/2024 131.50p 132.90p 131.50p 131.50p 373
26/07/2024 131.50p 132.90p 131.10p 131.50p 2911
25/07/2024 131.50p 131.50p 131.06p 131.50p 2068
24/07/2024 131.50p 132.94p 131.05p 131.50p 6114
23/07/2024 131.50p 132.25p 130.35p 131.50p 23491
22/07/2024 131.50p 132.25p 130.35p 131.50p 3788
19/07/2024 130.00p 132.50p 128.51p 131.50p 24611
18/07/2024 135.00p 135.00p 128.50p 128.50p 59282
17/07/2024 137.50p 140.00p 133.60p 135.00p 13303
16/07/2024 137.50p 139.80p 136.33p 137.50p 12896
15/07/2024 136.00p 138.80p 136.00p 137.50p 5899
12/07/2024 134.00p 138.70p 134.00p 136.00p 9363
11/07/2024 134.00p 134.05p 134.00p 134.00p 5232
10/07/2024 134.00p 136.00p 134.00p 134.00p 4621
09/07/2024 130.50p 136.00p 130.50p 134.00p 25833
08/07/2024 131.00p 133.00p 127.25p 130.50p 28022
05/07/2024 122.50p 131.00p 120.00p 131.00p 78748
04/07/2024 119.00p 125.00p 119.00p 122.50p 29406
03/07/2024 118.00p 120.00p 115.00p 119.00p 86281
02/07/2024 117.50p 121.00p 117.50p 118.00p 5915
01/07/2024 117.50p 117.50p 116.25p 117.50p 1526
28/06/2024 117.50p 117.50p 117.00p 117.50p 0
27/06/2024 116.50p 118.00p 116.50p 117.50p 842
26/06/2024 116.00p 118.00p 115.26p 116.50p 24000
25/06/2024 113.00p 117.00p 113.00p 116.00p 5000
24/06/2024 113.00p 116.00p 113.00p 113.00p 16304
21/06/2024 113.00p 115.66p 112.12p 113.00p 7900
20/06/2024 113.00p 113.00p 112.11p 113.00p 7508
19/06/2024 113.00p 115.70p 113.00p 113.00p 449
18/06/2024 115.50p 115.80p 111.00p 113.00p 27983
17/06/2024 115.50p 116.70p 114.15p 115.50p 11902
14/06/2024 116.00p 117.80p 114.75p 115.50p 14637
13/06/2024 116.00p 117.90p 115.00p 116.00p 31792
12/06/2024 113.00p 117.00p 113.00p 116.00p 27063
11/06/2024 110.00p 115.70p 110.00p 113.00p 55622
10/06/2024 107.00p 109.00p 104.30p 107.00p 12853
07/06/2024 107.50p 109.00p 104.30p 107.00p 2424
06/06/2024 107.50p 107.50p 104.25p 107.50p 5140
05/06/2024 109.00p 109.00p 105.73p 107.50p 8240
04/06/2024 109.00p 109.00p 106.00p 109.00p 2072
03/06/2024 110.00p 110.00p 106.30p 109.00p 13843
31/05/2024 111.00p 111.00p 109.00p 110.00p 5425
30/05/2024 111.00p 111.00p 110.06p 111.00p 100
29/05/2024 111.00p 111.00p 111.00p 111.00p 0
28/05/2024 111.00p 111.00p 111.00p 111.00p 5000
24/05/2024 111.50p 111.50p 110.03p 111.00p 5000
23/05/2024 114.00p 114.00p 110.41p 111.50p 39923
22/05/2024 115.00p 115.00p 114.00p 114.00p 4503
21/05/2024 116.00p 116.12p 113.20p 115.00p 12785
20/05/2024 116.00p 116.00p 115.10p 116.00p 180
17/05/2024 116.00p 116.00p 115.00p 116.00p 7500
16/05/2024 116.00p 116.40p 116.00p 116.00p 3426
15/05/2024 116.00p 116.00p 115.00p 116.00p 850
14/05/2024 117.50p 117.50p 115.00p 116.00p 9000
13/05/2024 117.50p 117.50p 117.50p 117.50p 0
10/05/2024 117.50p 117.90p 117.50p 117.50p 2958
09/05/2024 118.50p 118.50p 116.25p 117.50p 21611
08/05/2024 118.50p 118.50p 117.01p 118.50p 1552
07/05/2024 118.50p 119.75p 118.50p 118.50p 125
03/05/2024 118.50p 119.80p 118.50p 118.50p 3653
02/05/2024 117.50p 120.00p 117.50p 118.50p 10998
01/05/2024 120.50p 120.50p 117.50p 117.50p 25368
30/04/2024 120.50p 122.00p 120.50p 120.50p 2
29/04/2024 115.00p 120.50p 115.00p 120.50p 46000
26/04/2024 116.00p 116.90p 115.00p 115.00p 22388
25/04/2024 105.00p 116.25p 105.00p 116.00p 62417
24/04/2024 103.50p 105.50p 103.50p 103.50p 2834
23/04/2024 101.00p 103.50p 100.80p 103.50p 27445
22/04/2024 101.00p 101.20p 101.00p 101.00p 8981
19/04/2024 101.00p 101.35p 101.00p 101.00p 5059
18/04/2024 101.00p 101.40p 101.00p 101.00p 489
17/04/2024 101.00p 101.00p 100.10p 101.00p 1002
16/04/2024 105.50p 105.88p 100.00p 101.00p 32815
15/04/2024 105.50p 106.20p 103.10p 105.50p 7848
12/04/2024 104.00p 105.50p 101.12p 105.50p 100
11/04/2024 104.00p 105.00p 104.00p 104.00p 6383
10/04/2024 104.50p 104.50p 102.55p 104.00p 5000
09/04/2024 104.50p 105.71p 102.55p 104.50p 2433
08/04/2024 100.50p 106.00p 100.00p 104.50p 67505
05/04/2024 106.00p 106.00p 100.00p 100.50p 24794
04/04/2024 106.00p 106.30p 103.00p 106.00p 19096
03/04/2024 106.00p 106.50p 103.21p 106.00p 8253
02/04/2024 111.50p 111.50p 104.50p 106.00p 35115
29/03/2024 111.50p 111.50p 111.50p 111.50p 0
28/03/2024 111.50p 111.50p 111.50p 111.50p 0
27/03/2024 111.50p 111.50p 109.10p 111.50p 84
26/03/2024 111.50p 112.75p 109.00p 111.50p 3784
25/03/2024 113.50p 113.50p 111.00p 111.50p 12308
22/03/2024 116.50p 116.50p 112.10p 113.50p 53491
21/03/2024 116.50p 116.50p 115.00p 116.50p 9541
20/03/2024 116.50p 116.50p 116.50p 116.50p 1289
19/03/2024 116.50p 117.85p 115.06p 116.50p 1882
18/03/2024 116.50p 117.40p 115.06p 116.50p 8266
15/03/2024 116.50p 117.85p 116.50p 116.50p 84
14/03/2024 117.50p 118.00p 116.25p 116.50p 11456
13/03/2024 116.00p 119.75p 114.55p 117.50p 20950
12/03/2024 116.00p 117.80p 114.52p 116.00p 244
11/03/2024 116.00p 116.00p 114.50p 116.00p 3201
08/03/2024 115.50p 116.00p 113.85p 116.00p 30060
07/03/2024 115.00p 117.75p 112.50p 115.50p 19245
06/03/2024 115.00p 116.50p 112.06p 115.00p 10533
05/03/2024 115.00p 117.70p 113.55p 115.00p 21361
04/03/2024 115.00p 117.28p 113.00p 115.00p 23000
01/03/2024 111.50p 115.00p 111.00p 115.00p 25000
29/02/2024 105.00p 112.75p 105.00p 111.50p 25047
28/02/2024 105.00p 105.60p 105.00p 105.00p 0
27/02/2024 104.50p 107.00p 103.50p 105.00p 16007
26/02/2024 105.00p 107.70p 102.12p 104.50p 1955
23/02/2024 110.00p 110.00p 102.12p 105.00p 37623
22/02/2024 113.50p 113.50p 107.00p 110.00p 28927
21/02/2024 118.50p 118.50p 112.00p 113.50p 27600
20/02/2024 118.50p 119.70p 117.30p 118.50p 8467
19/02/2024 114.50p 120.00p 114.50p 118.50p 50107
16/02/2024 112.50p 116.00p 112.05p 114.50p 47990
15/02/2024 111.50p 113.90p 110.13p 112.50p 12029
14/02/2024 108.00p 111.50p 107.60p 111.50p 20343
13/02/2024 106.00p 110.00p 105.00p 108.00p 11852
12/02/2024 101.00p 107.50p 101.00p 106.00p 37132
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

*Close Price adjusted for both dividends and splits