VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.06
-0.19 (-2.32%)
Mar 31, 2025, 1:15 PM EDT - Market open

VNET Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20257.978.037.717.74--6.18%1,184,529
Mar 28, 20258.768.867.868.258.25-8.44%11,120,096
Mar 27, 20258.909.078.819.019.011.24%10,216,767
Mar 26, 20258.439.008.238.908.904.95%7,818,253
Mar 25, 20258.898.938.378.488.48-5.67%7,490,156
Mar 24, 20258.929.158.888.998.993.21%8,018,259
Mar 21, 20258.858.858.218.718.71-1.69%10,253,351
Mar 20, 20259.509.668.688.868.86-10.05%11,615,906
Mar 19, 202510.3010.609.779.859.85-9.96%19,257,112
Mar 18, 202511.5011.5010.6910.9410.94-3.87%11,302,605
Mar 17, 202511.4511.9111.3111.3811.38-2.32%11,138,400
Mar 14, 202511.1411.7511.0611.6511.6512.02%10,674,591
Mar 13, 202510.0010.459.7210.4010.40-5.45%25,342,715
Mar 12, 202511.6712.1510.6611.0011.00-7.64%14,542,406
Mar 11, 202511.8512.0911.3011.9111.914.20%12,765,948
Mar 10, 202510.9811.5810.6011.4311.43-0.35%7,097,604
Mar 7, 202511.8611.9411.0811.4711.47-4.97%9,818,056
Mar 6, 202511.9413.1911.8712.0712.07-3.21%14,132,197
Mar 5, 202511.3512.5311.1112.4712.4716.43%13,744,762
Mar 4, 202510.0011.089.7910.7110.717.53%10,584,855
Mar 3, 202511.2911.298.989.969.96-15.09%16,295,221
Feb 28, 202510.6911.9010.4211.7311.73-1.51%9,942,656
Feb 27, 202512.0212.4910.8511.9111.91-7.53%13,381,405
Feb 26, 202513.7013.9012.5012.8812.88-4.94%10,334,983
Feb 25, 202513.4114.1412.5013.5513.551.99%11,028,334
Feb 24, 202513.6613.7111.6413.2913.29-8.94%21,160,253
Feb 21, 202515.7316.0914.5614.5914.59-0.61%18,641,478
Feb 20, 202515.0616.1313.0014.6814.6812.58%27,837,371
Feb 19, 202512.0814.0811.8813.0413.048.13%24,114,926
Feb 18, 202511.6812.8611.1312.0612.064.51%18,987,661
Feb 14, 202512.6813.0411.2511.5411.54-1.79%17,521,467
Feb 13, 202510.7111.7710.4111.7511.753.89%8,388,807
Feb 12, 202510.2611.5010.0211.3111.3113.44%15,273,631
Feb 11, 202510.2410.379.719.979.97-3.86%10,721,881
Feb 10, 20259.2810.579.2510.3710.3715.22%12,644,609
Feb 7, 20259.209.358.829.009.000.67%5,855,302
Feb 6, 20258.709.158.378.948.945.05%8,496,865
Feb 5, 20257.448.567.418.518.5112.86%8,602,804
Feb 4, 20257.767.897.327.547.544.43%4,555,155
Feb 3, 20257.047.476.757.227.223.59%4,666,860
Jan 31, 20257.517.666.816.976.97-6.82%6,974,125
Jan 30, 20257.457.586.837.487.480.81%4,181,180
Jan 29, 20257.298.147.297.427.423.34%9,826,430
Jan 28, 20256.727.196.367.187.186.06%5,067,301
Jan 27, 20256.997.086.456.776.77-3.15%4,274,615
Jan 24, 20256.807.196.696.996.992.04%4,945,387
Jan 23, 20256.216.866.206.856.857.70%9,993,478
Jan 22, 20256.316.566.096.366.360.95%4,546,324
Jan 21, 20255.846.475.796.306.3012.50%6,088,665
Jan 17, 20255.655.795.535.605.60-0.71%2,361,689