Free Trial

Vianet Group (VNET) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free VNET Stock Alerts
GBX 111
+7.50 (+7.25%)
(As of 06:00 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Vianet Group Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
-7.17%
3 Month
Performance
+18.62%
6 Month
Performance
+58.02%
Year-To-Date
Performance
+26.99%
1 Year
Performance
+44.76%
Receive VNET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vianet Group and its competitors with MarketBeat's FREE daily newsletter

Ad Schaeffer’s Research
Just Released: Insider's Secret to Trading Options
This Surprisingly Simple Formula Can Double Your Money Collecting Consistent Profits From The Stock Market Is More Accessible Than You Think A small group of individuals are using a legitimate yet rarely discussed strategy to generate income from the stock market. They're NOT day traders. And they're NOT Wall Street suits either. I'm talking about normal "working stiffs" and retirees generating steady income from a source that 99% of investors completely overlook. This overlooked income source can be yours today.
Yes! Show Me This Strategy

VNET Stock Chart for Thursday, April, 25, 2024

VNET Chart by TradingView

Vianet Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024GBX 103.50GBX 103.50GBX 105.50GBX 103.502,834 shs£30.43 million
04/23/2024GBX 101GBX 103.50
+2.48%		GBX 103.50GBX 100.8022,445 shs£30.43 million
04/22/2024GBX 101GBX 101GBX 101.20GBX 1018,981 shs£29.69 million
04/19/2024GBX 101GBX 101.35
+0.35%		GBX 101.35GBX 101.355,059 shs£29.80 million
04/18/2024GBX 100.10GBX 101
+0.90%		GBX 101.40GBX 101489 shs£29.69 million
04/17/2024GBX 101GBX 100.10
-0.89%		GBX 100.10GBX 100.101,002 shs£29.43 million
04/16/2024GBX 105.50GBX 101
-4.27%		GBX 105.88GBX 10032,815 shs£29.69 million
04/15/2024GBX 105.50GBX 105.50GBX 106.20GBX 103.107,848 shs£31.02 million
04/12/2024GBX 104GBX 105.50
+1.44%		GBX 105.50GBX 101.127,600 shs£31.02 million
04/11/2024GBX 102.55GBX 104
+1.41%		GBX 105GBX 1046,383 shs£30.58 million
04/10/2024GBX 105.71GBX 102.55
-2.99%		GBX 102.55GBX 102.555,000 shs£30.15 million
04/09/2024GBX 104.50GBX 105.71
+1.16%		GBX 105.71GBX 102.552,433 shs£31.08 million
04/08/2024GBX 100.50GBX 104.50
+3.98%		GBX 106GBX 10067,505 shs£30.72 million
04/05/2024GBX 105GBX 100.95
-3.86%		GBX 104GBX 10024,794 shs£29.68 million
04/04/2024GBX 106.40GBX 105
-1.32%		GBX 106.30GBX 10319,096 shs£30.87 million
04/03/2024GBX 106GBX 106.40
+0.38%		GBX 106.50GBX 103.218,253 shs£31.28 million
04/02/2024GBX 111.50GBX 106
-4.93%		GBX 108GBX 104.5035,115 shs£31.16 million
03/29/2024GBX 111.50GBX 111.50GBX 111.50GBX 109.1084 shs£32.78 million
03/28/2024GBX 111.50GBX 111.50GBX 111.50GBX 109.1084 shs£32.78 million
03/27/2024GBX 109GBX 111.50
+2.29%		GBX 111.50GBX 111.5084 shs£32.78 million
03/26/2024GBX 111.50GBX 109
-2.24%		GBX 112.75GBX 1093,784 shs£32.05 million
03/25/2024GBX 113.50GBX 111.50
-1.76%		GBX 111.50GBX 111.5012,308 shs£32.78 million
03/22/2024GBX 115GBX 112.10
-2.52%		GBX 115GBX 112.1053,491 shs£32.96 million
03/21/2024GBX 115.06GBX 115
-0.05%		GBX 115.06GBX 1159,541 shs£33.79 million
03/20/2024GBX 116.50GBX 115.06
-1.24%		GBX 115.06GBX 115.061,289 shs£33.81 million
03/19/2024GBX 116.50GBX 116.50GBX 117.85GBX 115.061,882 shs£34.23 million
03/18/2024GBX 116.50GBX 116.50GBX 117.40GBX 115.068,266 shs£34.23 million
03/15/2024GBX 118GBX 116.50
-1.27%		GBX 117.85GBX 116.5084 shs£34.23 million
03/14/2024GBX 117.50GBX 118
+0.43%		GBX 118GBX 116.2511,456 shs£34.67 million
03/13/2024GBX 117.80GBX 117.50
-0.25%		GBX 119.75GBX 114.5510,950 shs£34.52 million
03/12/2024GBX 114.53GBX 117.80
+2.86%		GBX 117.80GBX 114.53244 shs£34.61 million
03/11/2024GBX 116GBX 114.53
-1.27%		GBX 114.53GBX 114.503,201 shs£33.65 million
03/08/2024GBX 115.50GBX 115
-0.43%		GBX 115GBX 113.8530,060 shs£33.79 million
03/07/2024GBX 112.06GBX 115.50
+3.07%		GBX 117.75GBX 112.5016,745 shs£33.93 million
03/06/2024GBX 115GBX 112.06
-2.56%		GBX 113.85GBX 112.0610,533 shs£32.92 million
03/05/2024GBX 115GBX 115GBX 117.70GBX 113.5521,361 shs£33.79 million
03/04/2024GBX 115GBX 115GBX 117.28GBX 11323,000 shs£33.79 million
03/01/2024GBX 111.50GBX 112.07
+0.51%		GBX 114.85GBX 11125,000 shs£32.93 million
02/29/2024GBX 105GBX 111.50
+6.19%		GBX 112.75GBX 107.5025,047 shs£32.76 million
02/28/2024GBX 105GBX 105GBX 107GBX 103.5016,007 shs£30.85 million
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
02/27/2024GBX 104.50GBX 105
+0.48%		GBX 107GBX 103.5016,007 shs£30.85 million
02/26/2024GBX 105GBX 104.50
-0.48%		GBX 107.70GBX 102.121,955 shs£30.70 million
02/23/2024GBX 110GBX 105
-4.55%		GBX 107.63GBX 102.1237,623 shs£30.85 million
02/22/2024GBX 113.50GBX 110
-3.08%		GBX 112.90GBX 10728,927 shs£32.32 million
02/21/2024GBX 118.50GBX 113.50
-4.22%		GBX 117.30GBX 11227,600 shs£33.35 million
02/20/2024GBX 118.50GBX 118.50GBX 119.70GBX 117.308,467 shs£34.82 million
02/19/2024GBX 114.50GBX 118.50
+3.49%		GBX 120GBX 115.1050,107 shs£34.82 million
02/16/2024GBX 112.50GBX 114.50
+1.78%		GBX 116GBX 1.1242,990 shs£33.64 million
02/15/2024GBX 111.50GBX 112.50
+0.90%		GBX 115GBX 110.1327,029 shs£33.05 million
02/14/2024GBX 107.04GBX 111.50
+4.17%		GBX 111.50GBX 107.6032,843 shs£32.76 million
02/13/2024GBX 106GBX 107.04
+0.98%		GBX 110GBX 10511,852 shs£31.45 million
02/12/2024GBX 101GBX 106
+4.95%		GBX 107.50GBX 10237,132 shs£31.14 million
02/09/2024GBX 96GBX 101
+5.21%		GBX 102GBX 95.0440,593 shs£29.67 million
02/08/2024GBX 96.73GBX 96
-0.76%		GBX 96.80GBX 9516,599 shs£28.21 million
02/07/2024GBX 97.25GBX 96.73
-0.53%		GBX 97.80GBX 96.739,246 shs£28.42 million
02/06/2024GBX 97.25GBX 97.25GBX 97.85GBX 96.738,066 shs£28.57 million
02/05/2024GBX 97.25GBX 97.25GBX 97.85GBX 96.738,066 shs£28.57 million
02/02/2024GBX 97.25GBX 96.73
-0.53%		GBX 96.73GBX 96.737,500 shs£28.42 million
02/01/2024GBX 95.25GBX 97.25
+2.10%		GBX 97.85GBX 9655,315 shs£28.57 million
01/31/2024GBX 87.50GBX 95.25
+8.86%		GBX 95.60GBX 89.0686,690 shs£27.98 million
01/30/2024GBX 87.50GBX 87.50GBX 87.77GBX 87.15545,443 shs£25.71 million
01/29/2024GBX 87.25GBX 87.50
+0.29%		GBX 87.50GBX 87.2028,929 shs£25.71 million
01/26/2024GBX 87.25GBX 87.49
+0.27%		GBX 87.49GBX 87.482,100 shs£25.72 million
01/25/2024GBX 87.25GBX 87.25GBX 87.90GBX 87.2027,096 shs£25.65 million
01/24/2024GBX 87.50GBX 87.25
-0.29%		GBX 87.50GBX 87.2035,589 shs£25.65 million

Related Companies:
This page (LON:VNET) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith