21Vianet Group Inc. American Depositary Sharesのデータ

21Vianet Group Inc. American Depositary Sharesの基本情報

名前 21Vianet Group Inc. American Depositary Shares
ティッカー VNET
国 China
上場年 2011.0
セクター Technology

21Vianet Group Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.52 41.1 41.65 41.24 1205300.0 41.24
2021-02-12 43.28 41.0 41.86 41.6 878900.0 41.6
2021-02-11 43.13 41.06 42.91 41.29 1685700.0 41.29
2021-02-10 44.45 41.31 43.18 42.6 1904100.0 42.6
2021-02-09 44.24 41.18 41.24 42.48 1959100.0 42.48
2021-02-08 41.98 40.76 40.76 41.87 1079600.0 41.87
2021-02-05 40.59 38.87 40.03 40.59 1556100.0 40.59
2021-02-04 40.32 38.66 40.0 39.37 1867300.0 39.37
2021-02-03 40.9 39.35 40.04 40.39 1367300.0 40.39
2021-02-02 40.8 39.36 39.91 39.71 1461400.0 39.71
2021-02-01 40.45 37.39 38.02 39.75 2275500.0 39.75
2021-01-29 39.0 36.41 37.33 37.73 1964300.0 37.73
2021-01-28 38.75 34.88 34.94 37.61 3976800.0 37.61
2021-01-27 39.25 34.63 38.77 34.94 4274800.0 34.94
2021-01-26 41.88 39.8 41.79 39.89 2801000.0 39.89
2021-01-25 43.8 41.04 41.99 41.72 3931000.0 41.72
2021-01-22 41.98 39.0 39.62 41.17 5250600.0 41.17
2021-01-21 40.3 37.55 38.0 38.91 6193100.0 38.91
2021-01-20 40.53 39.27 40.5 40.23 2546200.0 40.23
2021-01-19 40.88 39.32 40.88 40.17 3313300.0 40.17
2021-01-15 40.39 38.62 39.67 39.66 1151400.0 39.66
2021-01-14 40.03 38.85 39.4 39.54 1881000.0 39.54
2021-01-13 39.61 38.01 38.6 39.22 1262400.0 39.22
2021-01-12 39.41 37.35 37.45 38.72 1702800.0 38.72
2021-01-11 38.32 36.84 37.61 37.32 1633200.0 37.32
2021-01-08 37.55 35.05 35.06 37.24 2662300.0 37.24
2021-01-07 35.42 33.88 34.1 34.91 1823100.0 34.91
2021-01-06 34.98 32.75 33.42 34.04 2495200.0 34.04
2021-01-05 34.94 33.19 33.78 34.28 1772700.0 34.28
2021-01-04 35.76 32.09 35.0 33.88 3038500.0 33.88
2020-12-31 35.5 34.0 35.0 34.69 1135700.0 34.69
2020-12-30 35.0 33.0 33.45 34.86 2010100.0 34.86
2020-12-29 33.48 32.11 32.42 33.24 797800.0 33.24
2020-12-28 33.29 32.13 32.36 32.28 1167400.0 32.28
2020-12-24 32.98 31.64 32.19 32.36 577300.0 32.36
2020-12-23 33.64 32.12 33.2 32.61 1226100.0 32.61
2020-12-22 34.47 32.51 32.9 33.19 2565400.0 33.19
2020-12-21 32.17 30.67 31.44 32.09 2456200.0 32.09
2020-12-18 33.04 30.3 31.0 32.0 3643800.0 32.0
2020-12-17 31.25 28.5 28.5 30.89 2917800.0 30.89
2020-12-16 30.5 27.53 30.4 27.69 1618700.0 27.69
2020-12-15 30.29 28.09 29.91 28.65 967300.0 28.65
2020-12-14 30.4 28.62 29.68 29.9 2672200.0 29.9
2020-12-11 29.28 28.0 29.28 28.62 775400.0 28.62
2020-12-10 29.29 27.73 27.84 28.67 672400.0 28.67
2020-12-09 30.08 28.12 29.35 28.27 1133200.0 28.27
2020-12-08 29.4 27.59 27.7 28.88 1179300.0 28.88
2020-12-07 28.96 27.34 27.76 27.53 1828300.0 27.53
2020-12-04 28.47 27.49 28.0 28.04 1358400.0 28.04
2020-12-03 28.95 27.41 27.73 27.85 2031800.0 27.85
2020-12-02 28.0 26.91 28.0 27.76 2004100.0 27.76
2020-12-01 28.9 27.26 28.63 27.92 2015800.0 27.92
2020-11-30 30.4 28.02 29.9 28.34 2939700.0 28.34
2020-11-27 30.29 28.85 30.01 29.99 2724900.0 29.99
2020-11-25 31.5 27.5 30.2 29.96 8933100.0 29.96
2020-11-24 25.38 24.06 24.86 24.89 1636200.0 24.89
2020-11-23 25.05 24.17 24.23 24.8 1594100.0 24.8
2020-11-20 25.1 23.73 23.97 24.13 1093500.0 24.13
2020-11-19 23.89 22.27 23.0 23.82 631900.0 23.82
2020-11-18 23.46 22.51 23.46 22.74 681700.0 22.74
2020-11-17 24.12 22.45 23.89 22.92 1801200.0 22.92
2020-11-16 24.01 23.39 24.0 23.96 1168200.0 23.96
2020-11-13 24.63 22.8 24.11 24.5 1662600.0 24.5
2020-11-12 24.6 23.14 23.99 24.06 922800.0 24.06
2020-11-11 23.6 22.39 22.92 23.51 1267100.0 23.51
2020-11-10 23.17 21.86 23.0 22.71 2048600.0 22.71
2020-11-09 26.69 22.92 26.52 23.35 4271600.0 23.35
2020-11-06 27.05 25.21 26.47 26.5 1378900.0 26.5
2020-11-05 26.17 24.24 25.88 26.13 1365400.0 26.13
2020-11-04 25.65 24.63 24.7 25.05 1348500.0 25.05
2020-11-03 24.2 23.25 23.4 23.97 596800.0 23.97
2020-11-02 23.47 22.47 23.0 23.4 565500.0 23.4
2020-10-30 23.03 21.72 22.9 22.96 807400.0 22.96
2020-10-29 23.65 22.8 23.02 23.14 469000.0 23.14
2020-10-28 23.03 21.88 22.6 22.63 1092700.0 22.63
2020-10-27 23.78 22.55 22.91 23.33 743200.0 23.33
2020-10-26 24.59 22.48 23.75 22.87 1245300.0 22.87
2020-10-23 24.85 23.52 24.78 23.88 562600.0 23.88
2020-10-22 25.88 24.31 25.53 24.71 1906100.0 24.71
2020-10-21 26.58 24.87 24.89 25.64 2165800.0 25.64
2020-10-20 24.69 23.66 23.66 24.6 674900.0 24.6
2020-10-19 24.99 23.69 24.34 23.74 864100.0 23.74
2020-10-16 24.73 22.7 23.42 24.08 984100.0 24.08
2020-10-15 23.0 21.5 22.16 22.9 1094800.0 22.9
2020-10-14 25.0 22.69 23.63 22.9 1737600.0 22.9
2020-10-13 23.5 22.9 23.45 23.46 334400.0 23.46
2020-10-12 23.82 23.1 23.41 23.11 503200.0 23.11
2020-10-09 23.19 22.53 22.99 23.03 400300.0 23.03
2020-10-08 23.67 22.22 23.36 22.6 671200.0 22.6
2020-10-07 23.75 22.91 22.98 23.45 705600.0 23.45
2020-10-06 23.08 21.86 22.41 22.56 1028800.0 22.56
2020-10-05 23.04 22.32 22.95 22.37 934300.0 22.37
2020-10-02 23.69 22.51 23.05 22.84 553200.0 22.84
2020-10-01 24.59 23.24 23.51 23.83 1573800.0 23.83
2020-09-30 23.72 22.54 22.63 23.16 1173300.0 23.16
2020-09-29 22.78 21.38 21.71 22.77 862000.0 22.77
2020-09-28 22.01 21.21 21.69 22.01 1817000.0 22.01
2020-09-25 20.63 19.65 19.88 20.52 799800.0 20.52
2020-09-24 20.63 19.63 19.85 19.94 1493300.0 19.94
2020-09-23 21.38 20.26 21.1 20.42 683500.0 20.42
2020-09-22 21.74 20.67 21.44 21.35 882100.0 21.35
2020-09-21 21.14 19.54 20.51 21.08 1375500.0 21.08
2020-09-18 21.69 20.74 20.89 21.14 1885300.0 21.14
2020-09-17 20.9 20.3 20.48 20.74 844700.0 20.74
2020-09-16 21.9 20.63 21.85 20.81 2303900.0 20.81
2020-09-15 22.14 21.39 22.0 21.82 1197700.0 21.82
2020-09-14 22.13 20.97 21.27 21.87 586700.0 21.87
2020-09-11 21.09 20.37 20.9 20.66 424700.0 20.66
2020-09-10 21.57 20.49 21.05 20.6 793900.0 20.6
2020-09-09 22.19 20.67 21.74 21.18 1488000.0 21.18
2020-09-08 22.31 21.03 21.13 21.05 960300.0 21.05
2020-09-04 23.13 21.44 22.11 22.76 1169300.0 22.76
2020-09-03 23.09 21.13 22.76 22.44 1841800.0 22.44
2020-09-02 24.99 23.19 24.79 23.5 1932900.0 23.5
2020-09-01 24.72 22.81 22.94 24.63 1653600.0 24.63
2020-08-31 23.92 22.72 23.76 23.21 1741800.0 23.21
2020-08-28 24.14 23.31 23.95 23.75 1936500.0 23.75
2020-08-27 24.19 22.72 24.08 23.25 3418600.0 23.25
2020-08-26 24.98 21.05 21.4 24.7 13411400.0 24.7
2020-08-25 21.34 19.78 20.43 21.09 4539700.0 21.09
2020-08-24 23.05 21.52 22.5 21.6 1247800.0 21.6
2020-08-21 23.06 22.1 23.03 22.18 1029800.0 22.18
2020-08-20 23.74 22.25 22.72 23.08 1013200.0 23.08
2020-08-19 24.59 22.16 24.05 22.33 1548400.0 22.33
2020-08-18 24.71 23.75 23.8 24.08 1675900.0 24.08
2020-08-17 24.29 22.9 22.97 23.6 812400.0 23.6
2020-08-14 23.9 22.47 23.71 22.53 656900.0 22.53
2020-08-13 24.81 23.67 24.17 23.93 681000.0 23.93
2020-08-12 24.63 23.47 23.92 24.31 687000.0 24.31
2020-08-11 24.27 21.82 23.21 23.46 1462800.0 23.46
2020-08-10 23.6 21.33 22.87 22.96 1425600.0 22.96
2020-08-07 25.16 22.92 25.16 23.13 1475000.0 23.13
2020-08-06 26.58 25.0 26.58 25.33 1172300.0 25.33
2020-08-05 27.87 26.31 27.5 26.9 1291500.0 26.9
2020-08-04 27.02 24.08 24.32 26.68 2560100.0 26.68
2020-08-03 24.4 21.95 22.0 24.15 1616500.0 24.15
2020-07-31 22.01 21.38 22.0 21.74 618500.0 21.74
2020-07-30 22.38 21.65 22.17 22.01 1131900.0 22.01
2020-07-29 23.21 22.36 23.0 22.53 945200.0 22.53
2020-07-28 23.25 22.69 23.06 22.93 963300.0 22.93
2020-07-27 23.44 21.9 22.1 23.4 1277400.0 23.4
2020-07-24 22.19 21.05 21.35 22.0 712000.0 22.0
2020-07-23 23.37 21.97 23.37 22.17 2925700.0 22.17
2020-07-22 23.33 22.1 23.33 22.44 1318300.0 22.44
2020-07-21 25.0 22.83 24.95 23.52 1318100.0 23.52
2020-07-20 24.65 23.96 24.5 24.12 1062100.0 24.12
2020-07-17 24.66 23.73 24.19 24.11 726800.0 24.11
2020-07-16 24.27 23.5 23.5 24.1 752900.0 24.1
2020-07-15 25.88 24.3 25.6 24.65 981600.0 24.65
2020-07-14 26.1 23.81 24.88 24.95 1491500.0 24.95
2020-07-13 28.89 24.48 28.11 24.63 1964700.0 24.63
2020-07-10 29.48 26.7 28.87 27.52 1629200.0 27.52
2020-07-09 30.44 28.31 29.5 28.95 2216800.0 28.95
2020-07-08 29.87 27.45 28.29 29.25 2121600.0 29.25
2020-07-07 27.45 26.1 26.8 27.36 953000.0 27.36
2020-07-06 30.33 26.02 27.5 26.37 4421400.0 26.37
2020-07-02 26.23 25.29 25.42 26.07 1319200.0 26.07
2020-07-01 25.69 23.79 24.0 25.25 1418100.0 25.25
2020-06-30 25.04 23.29 24.56 23.86 1128000.0 23.86
2020-06-29 25.23 24.25 24.44 24.79 2341400.0 24.79
2020-06-26 24.68 23.18 24.35 24.56 1726600.0 24.56
2020-06-25 24.48 21.93 22.5 24.27 3256200.0 24.27
2020-06-24 23.24 21.81 23.19 22.21 5299400.0 22.21
2020-06-23 24.58 21.2 22.42 23.75 5483200.0 23.75
2020-06-22 22.0 19.6 19.75 21.52 5012800.0 21.52
2020-06-19 18.33 16.74 16.82 18.33 3308300.0 18.33
2020-06-18 17.09 16.07 16.82 16.56 1335000.0 16.56
2020-06-17 17.4 14.84 14.99 16.99 2855400.0 16.99
2020-06-16 15.01 14.53 14.93 14.66 467700.0 14.66
2020-06-15 15.04 14.21 14.58 14.84 1220300.0 14.84
2020-06-12 15.0 14.21 15.0 14.82 1525700.0 14.82
2020-06-11 14.94 14.08 14.08 14.85 1138700.0 14.85
2020-06-10 15.0 13.32 13.32 14.91 1418900.0 14.91
2020-06-09 13.86 12.97 13.75 13.05 1329300.0 13.05
2020-06-08 14.17 13.36 13.62 13.5 1412800.0 13.5
2020-06-05 14.0 12.67 14.0 13.34 1852600.0 13.34
2020-06-04 14.29 13.82 14.17 13.84 745800.0 13.84
2020-06-03 15.03 14.15 14.96 14.24 635100.0 14.24
2020-06-02 15.13 14.48 15.12 14.53 594300.0 14.53
2020-06-01 15.04 14.19 14.5 14.96 1132900.0 14.96
2020-05-29 14.63 14.04 14.55 14.6 987900.0 14.6
2020-05-28 15.24 14.11 15.0 14.13 1187400.0 14.13
2020-05-27 15.29 14.87 14.98 15.14 719100.0 15.14
2020-05-26 15.6 14.56 14.66 15.16 1152700.0 15.16
2020-05-22 14.77 13.89 14.31 13.89 1331900.0 13.89
2020-05-21 15.46 14.37 15.26 14.79 1557200.0 14.79
2020-05-20 15.85 15.19 15.22 15.52 1414400.0 15.52
2020-05-19 16.53 14.73 16.27 15.21 1830400.0 15.21
2020-05-18 17.62 16.81 17.6 16.85 910400.0 16.85
2020-05-15 17.02 16.03 16.05 16.95 1025100.0 16.95
2020-05-14 17.02 16.11 16.78 16.98 856700.0 16.98
2020-05-13 17.14 16.6 16.88 16.8 904100.0 16.8
2020-05-12 17.23 15.93 16.29 16.78 766300.0 16.78
2020-05-11 17.01 16.06 16.89 16.1 396900.0 16.1
2020-05-08 17.05 16.45 16.47 17.0 605300.0 17.0
2020-05-07 16.95 16.23 16.23 16.44 658700.0 16.44
2020-05-06 16.31 15.1 15.1 16.06 789600.0 16.06
2020-05-05 15.36 14.37 14.37 15.2 533000.0 15.2
2020-05-04 14.34 13.99 14.22 14.27 448000.0 14.27
2020-05-01 14.87 13.99 14.77 14.11 694500.0 14.11
2020-04-30 15.71 14.46 14.63 14.97 744700.0 14.97
2020-04-29 16.18 14.91 15.58 14.91 705400.0 14.91
2020-04-28 16.84 15.22 16.8 15.31 400800.0 15.31
2020-04-27 16.89 16.39 16.89 16.5 830800.0 16.5
2020-04-24 17.37 15.73 17.2 16.7 793900.0 16.7
2020-04-23 17.14 16.35 16.38 17.1 1068200.0 17.1
2020-04-22 16.74 15.36 15.48 16.27 820100.0 16.27
2020-04-21 15.78 15.1 15.78 15.22 567900.0 15.22
2020-04-20 15.78 14.79 14.9 15.49 792100.0 15.49
2020-04-17 15.48 14.67 15.08 15.41 593400.0 15.41
2020-04-16 15.25 14.51 14.61 15.18 538700.0 15.18
2020-04-15 14.61 14.08 14.35 14.47 305100.0 14.47
2020-04-14 15.11 13.9 13.9 14.83 620100.0 14.83
2020-04-13 14.2 13.52 14.04 13.76 774800.0 13.76
2020-04-09 14.75 13.94 14.26 14.0 433000.0 14.0
2020-04-08 14.41 13.68 14.38 14.04 868500.0 14.04
2020-04-07 15.8 14.1 15.79 14.38 654100.0 14.38
2020-04-06 15.35 13.62 13.62 15.26 510500.0 15.26
2020-04-03 14.88 13.09 14.68 13.24 694500.0 13.24
2020-04-02 14.99 12.71 13.12 14.87 1227200.0 14.87
2020-04-01 13.96 13.12 13.35 13.45 344200.0 13.45
2020-03-31 14.07 13.44 13.5 13.86 574400.0 13.86
2020-03-30 13.96 13.37 13.96 13.53 276800.0 13.53
2020-03-27 14.02 12.92 13.12 13.79 340600.0 13.79
2020-03-26 13.85 12.45 12.86 13.79 891200.0 13.79
2020-03-25 13.28 12.2 13.0 12.73 1294400.0 12.73
2020-03-24 13.73 12.9 13.21 13.0 1456500.0 13.0
2020-03-23 13.25 12.18 13.0 12.98 860600.0 12.98
2020-03-20 13.8 11.91 11.91 13.41 1708000.0 13.41
2020-03-19 12.05 9.69 10.21 11.88 1071000.0 11.88
2020-03-18 12.13 9.34 11.91 10.15 1556600.0 10.15
2020-03-17 13.53 12.4 12.79 12.66 1216100.0 12.66
2020-03-16 13.51 12.1 12.9 12.78 1030800.0 12.78
2020-03-13 14.07 12.8 13.2 14.03 1261100.0 14.03
2020-03-12 14.07 12.14 14.03 12.2 1290300.0 12.2
2020-03-11 15.36 14.54 15.04 14.95 1268600.0 14.95
2020-03-10 15.95 14.69 15.13 15.5 1635500.0 15.5
2020-03-09 15.1 13.75 14.05 14.66 1450900.0 14.66
2020-03-06 16.3 14.82 15.02 15.28 1720800.0 15.28
2020-03-05 16.41 15.18 15.94 15.26 3809600.0 15.26
2020-03-04 16.81 15.62 15.77 16.53 1377600.0 16.53
2020-03-03 15.48 14.88 15.16 15.25 543300.0 15.25
2020-03-02 15.28 14.73 15.01 15.06 446900.0 15.06
2020-02-28 15.12 13.65 14.27 14.98 887300.0 14.98
2020-02-27 15.42 14.54 14.77 15.23 1144100.0 15.23
2020-02-26 15.95 14.9 15.22 14.95 817200.0 14.95
2020-02-25 15.65 14.71 14.82 15.22 1264700.0 15.22
2020-02-24 14.72 13.89 14.0 14.46 535700.0 14.46
2020-02-21 14.83 14.07 14.83 14.67 699400.0 14.67
2020-02-20 15.04 14.53 14.57 14.89 670700.0 14.89
2020-02-19 14.91 13.66 13.88 14.63 1404800.0 14.63
2020-02-18 14.62 13.27 13.44 14.44 1369000.0 14.44