VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
10.80
-0.33 (-2.96%)
At close: Sep 26, 2025, 4:00 PM EDT
11.17
+0.37 (3.43%)
Pre-market: Sep 29, 2025, 4:56 AM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.72 | 11.05 | 10.11 | 10.80 | 10.80 | -2.96% | 8,554,859 |
| Sep 25, 2025 | 10.19 | 11.68 | 10.14 | 11.13 | 11.13 | 7.33% | 17,397,373 |
| Sep 24, 2025 | 9.97 | 10.85 | 9.94 | 10.37 | 10.37 | 10.91% | 18,110,795 |
| Sep 23, 2025 | 10.00 | 10.14 | 9.12 | 9.35 | 9.35 | -6.97% | 9,519,055 |
| Sep 22, 2025 | 9.93 | 10.37 | 9.58 | 10.05 | 10.05 | 4.36% | 8,367,910 |
| Sep 19, 2025 | 9.61 | 10.02 | 9.37 | 9.63 | 9.63 | -3.22% | 8,446,873 |
| Sep 18, 2025 | 9.62 | 10.19 | 9.35 | 9.95 | 9.95 | 1.02% | 7,123,876 |
| Sep 17, 2025 | 9.89 | 10.19 | 9.70 | 9.85 | 9.85 | 2.71% | 9,101,372 |
| Sep 16, 2025 | 9.49 | 9.61 | 8.92 | 9.59 | 9.59 | - | 6,512,459 |
| Sep 15, 2025 | 9.65 | 9.81 | 9.15 | 9.59 | 9.59 | 0.21% | 9,720,918 |
| Sep 12, 2025 | 9.13 | 9.70 | 9.08 | 9.57 | 9.57 | 5.05% | 10,294,755 |
| Sep 11, 2025 | 8.39 | 9.44 | 8.25 | 9.11 | 9.11 | 14.88% | 13,567,261 |
| Sep 10, 2025 | 8.14 | 8.27 | 7.86 | 7.93 | 7.93 | -4.80% | 3,656,096 |
| Sep 9, 2025 | 7.77 | 8.34 | 7.69 | 8.33 | 8.33 | 8.46% | 6,029,752 |
| Sep 8, 2025 | 8.12 | 8.14 | 7.68 | 7.68 | 7.68 | -2.78% | 3,904,217 |
| Sep 5, 2025 | 8.07 | 8.51 | 7.77 | 7.90 | 7.90 | 3.40% | 10,674,978 |
| 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 |