Vianet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-19.35%	-
Jan 7, 2026	0.75	0.93	0.75	0.93	0.93	24.00%	50
Jan 6, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	7.09%	-
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	3.68%	-
Dec 30, 2025	0.68	0.68	0.68	0.68	0.68	2.26%	-
Dec 29, 2025	0.67	0.67	0.67	0.67	0.67	-2.92%	-
Dec 23, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	-
Dec 22, 2025	0.68	0.68	0.68	0.68	0.68	4.62%	-
Dec 19, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	-
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	3.23%	-
Dec 17, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	-
Dec 16, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 15, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	-
Dec 12, 2025	0.61	0.61	0.61	0.61	0.60	-	-
Dec 11, 2025	0.61	0.61	0.61	0.61	0.60	1.68%	-
Dec 10, 2025	0.60	0.60	0.60	0.60	0.59	-	-
Dec 9, 2025	0.60	0.60	0.60	0.60	0.59	-	-
Dec 8, 2025	0.60	0.60	0.60	0.60	0.59	-	-
Dec 5, 2025	0.60	0.60	0.60	0.60	0.59	-3.25%	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.61	-0.81%	-
Dec 3, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	-
Dec 2, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 28, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 27, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 26, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Nov 24, 2025	0.62	0.62	0.62	0.62	0.61	0.82%	-
Nov 21, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 20, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 19, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Nov 18, 2025	0.62	0.62	0.62	0.62	0.61	2.50%	-
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Nov 14, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Nov 13, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Nov 12, 2025	0.63	0.63	0.63	0.63	0.62	-0.79%	-
Nov 11, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 10, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 7, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	-
Nov 6, 2025	0.63	0.63	0.63	0.63	0.62	-4.58%	-
Nov 5, 2025	0.66	0.66	0.66	0.66	0.65	-0.76%	-
Nov 4, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Nov 3, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	-
Oct 31, 2025	0.66	0.66	0.66	0.66	0.65	-0.76%	-
Oct 30, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	-
Oct 29, 2025	0.66	0.66	0.66	0.66	0.65	-2.96%	-
Oct 28, 2025	0.68	0.68	0.68	0.68	0.67	2.27%	-
Oct 27, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	-