VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.09
+0.45 (5.89%)
Sep 5, 2025, 12:33 PM - Market open
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.07 | 8.51 | 8.00 | 7.96 | - | 4.19% | 4,239,241 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.37 | 7.64 | 7.64 | -4.50% | 5,283,177 |
| Sep 3, 2025 | 8.02 | 8.21 | 7.92 | 8.00 | 8.00 | -0.74% | 2,863,259 |
| Sep 2, 2025 | 8.35 | 8.49 | 7.91 | 8.06 | 8.06 | -6.93% | 5,579,111 |
| Aug 29, 2025 | 8.90 | 9.14 | 8.46 | 8.66 | 8.66 | 1.52% | 14,156,877 |
| Aug 28, 2025 | 7.89 | 8.55 | 7.88 | 8.53 | 8.53 | 9.36% | 8,533,348 |
| Aug 27, 2025 | 7.83 | 7.87 | 7.67 | 7.80 | 7.80 | -0.13% | 2,535,441 |
| Aug 26, 2025 | 7.84 | 8.37 | 7.80 | 7.81 | 7.81 | -0.38% | 5,811,528 |
| Aug 25, 2025 | 8.39 | 8.40 | 7.76 | 7.84 | 7.84 | -5.43% | 4,922,952 |
| Aug 22, 2025 | 7.65 | 8.73 | 7.41 | 8.29 | 8.29 | 12.94% | 9,459,400 |
| Aug 21, 2025 | 7.45 | 7.93 | 7.27 | 7.34 | 7.34 | -8.02% | 7,365,842 |
| Aug 20, 2025 | 7.85 | 7.99 | 7.41 | 7.98 | 7.98 | 1.79% | 4,559,545 |
| Aug 19, 2025 | 7.87 | 8.30 | 7.79 | 7.84 | 7.84 | 1.16% | 4,865,017 |
| Aug 18, 2025 | 7.93 | 8.18 | 7.73 | 7.75 | 7.75 | -0.26% | 4,516,242 |
| Aug 15, 2025 | 8.00 | 8.05 | 7.73 | 7.77 | 7.77 | -2.26% | 3,137,649 |
| Aug 14, 2025 | 7.87 | 8.22 | 7.87 | 7.95 | 7.95 | -0.75% | 4,452,975 |
| Aug 13, 2025 | 7.89 | 8.30 | 7.85 | 8.01 | 8.01 | 2.69% | 4,489,659 |
| Aug 12, 2025 | 7.90 | 8.01 | 7.28 | 7.80 | 7.80 | -2.74% | 5,969,218 |
| Aug 11, 2025 | 8.25 | 8.41 | 7.90 | 8.02 | 8.02 | 0.50% | 3,589,060 |
| Aug 8, 2025 | 8.04 | 8.10 | 7.84 | 7.98 | 7.98 | -2.09% | 3,226,679 |
| Aug 7, 2025 | 8.19 | 8.43 | 8.14 | 8.15 | 8.15 | 1.75% | 4,290,672 |
| Aug 6, 2025 | 7.82 | 8.07 | 7.72 | 8.01 | 8.01 | 2.30% | 2,509,510 |
| Aug 5, 2025 | 7.91 | 8.13 | 7.78 | 7.83 | 7.83 | 0.13% | 4,189,422 |
| Aug 4, 2025 | 7.67 | 7.86 | 7.64 | 7.82 | 7.82 | 4.41% | 2,392,101 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.17 | 7.49 | 7.49 | -9.87% | 8,422,628 |
| Jul 31, 2025 | 8.02 | 8.53 | 8.01 | 8.31 | 8.31 | 3.62% | 7,587,241 |
| Jul 30, 2025 | 8.11 | 8.25 | 7.95 | 8.02 | 8.02 | -3.14% | 3,647,793 |
| Jul 29, 2025 | 8.63 | 8.78 | 8.10 | 8.28 | 8.28 | -0.72% | 5,693,978 |
| Jul 28, 2025 | 8.15 | 8.45 | 8.15 | 8.34 | 8.34 | 0.97% | 2,997,981 |
| Jul 25, 2025 | 8.26 | 8.40 | 8.11 | 8.26 | 8.26 | -0.84% | 2,929,974 |
| Jul 24, 2025 | 8.63 | 8.69 | 8.32 | 8.33 | 8.33 | -4.69% | 4,411,995 |
| Jul 23, 2025 | 8.42 | 8.84 | 8.11 | 8.74 | 8.74 | 8.03% | 6,272,890 |
| Jul 22, 2025 | 8.45 | 8.45 | 7.84 | 8.09 | 8.09 | -4.03% | 5,543,069 |
| Jul 21, 2025 | 8.92 | 8.92 | 8.21 | 8.43 | 8.43 | -6.44% | 7,880,722 |
| Jul 18, 2025 | 8.91 | 9.30 | 8.75 | 9.01 | 9.01 | 2.85% | 6,301,906 |
| Jul 17, 2025 | 8.80 | 9.42 | 8.66 | 8.76 | 8.76 | -0.34% | 7,873,303 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.47 | 8.79 | 8.79 | -2.77% | 8,584,923 |
| Jul 15, 2025 | 9.01 | 9.12 | 8.37 | 9.04 | 9.04 | 14.14% | 23,994,110 |
| Jul 14, 2025 | 8.22 | 8.25 | 7.85 | 7.92 | 7.92 | -0.38% | 9,659,871 |
| Jul 11, 2025 | 6.95 | 8.00 | 6.95 | 7.95 | 7.95 | 14.06% | 13,399,710 |
| Jul 10, 2025 | 7.27 | 7.27 | 6.82 | 6.97 | 6.97 | -2.92% | 4,948,278 |
| Jul 9, 2025 | 7.52 | 7.57 | 7.03 | 7.18 | 7.18 | -5.03% | 7,000,785 |
| Jul 8, 2025 | 7.68 | 7.76 | 7.43 | 7.56 | 7.56 | 0.27% | 6,364,629 |
| Jul 7, 2025 | 7.50 | 7.70 | 7.31 | 7.54 | 7.54 | -2.71% | 7,489,034 |
| Jul 3, 2025 | 7.15 | 7.78 | 7.14 | 7.75 | 7.75 | 9.46% | 8,971,294 |
| Jul 2, 2025 | 6.81 | 7.35 | 6.80 | 7.08 | 7.08 | 7.11% | 15,091,337 |
| Jul 1, 2025 | 6.85 | 6.90 | 6.41 | 6.61 | 6.61 | -4.20% | 5,615,433 |
| Jun 30, 2025 | 7.04 | 7.29 | 6.81 | 6.90 | 6.90 | -1.15% | 11,556,492 |
| Jun 27, 2025 | 6.18 | 7.05 | 6.07 | 6.98 | 6.98 | 18.10% | 20,331,648 |
| Jun 26, 2025 | 5.98 | 5.98 | 5.80 | 5.91 | 5.91 | -1.50% | 4,411,041 |