Vianet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	-
Jan 29, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	-
Jan 28, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	-
Jan 27, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	-
Jan 26, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	-
Jan 23, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-2.11%	-
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 19, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 15, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	-
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-17.78%	-
Jan 13, 2026	0.71	0.90	0.71	0.90	0.90	26.76%	100
Jan 12, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	-
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%	-