VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
3.760
+0.060 (1.62%)
At close: Nov 20, 2024, 4:00 PM
3.970
+0.210 (5.59%)
Pre-market: Nov 21, 2024, 5:03 AM EST
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.75 | 3.83 | 3.65 | 3.76 | 3.76 | 1.62% | 2,554,901 |
| Nov 19, 2024 | 3.49 | 3.70 | 3.37 | 3.70 | 3.70 | 6.02% | 2,153,394 |
| Nov 18, 2024 | 3.49 | 3.68 | 3.43 | 3.49 | 3.49 | 1.16% | 3,096,941 |
| Nov 15, 2024 | 3.41 | 3.48 | 3.37 | 3.45 | 3.45 | 1.17% | 639,166 |
| Nov 14, 2024 | 3.40 | 3.52 | 3.39 | 3.41 | 3.41 | -0.29% | 1,567,537 |
| Nov 13, 2024 | 3.50 | 3.58 | 3.37 | 3.42 | 3.42 | -1.72% | 1,446,347 |
| Nov 12, 2024 | 3.51 | 3.56 | 3.45 | 3.48 | 3.48 | -3.06% | 1,544,376 |
| Nov 11, 2024 | 3.60 | 3.63 | 3.44 | 3.59 | 3.59 | 2.87% | 663,199 |
| Nov 8, 2024 | 3.65 | 3.66 | 3.45 | 3.49 | 3.49 | -9.11% | 1,843,849 |
| Nov 7, 2024 | 3.41 | 3.85 | 3.37 | 3.84 | 3.84 | 16.72% | 1,632,346 |
| Nov 6, 2024 | 3.58 | 3.64 | 3.25 | 3.29 | 3.29 | -9.62% | 2,145,750 |
| Nov 5, 2024 | 3.43 | 3.68 | 3.35 | 3.64 | 3.64 | 8.01% | 2,462,970 |
| Nov 4, 2024 | 3.46 | 3.56 | 3.30 | 3.37 | 3.37 | -0.88% | 1,614,219 |
| Nov 1, 2024 | 3.33 | 3.46 | 3.25 | 3.40 | 3.40 | 3.66% | 1,800,353 |
| Oct 31, 2024 | 3.42 | 3.43 | 3.26 | 3.28 | 3.28 | -5.48% | 1,570,088 |
| Oct 30, 2024 | 3.45 | 3.55 | 3.38 | 3.47 | 3.47 | -0.29% | 1,451,852 |
| Oct 29, 2024 | 3.57 | 3.60 | 3.43 | 3.48 | 3.48 | -3.33% | 1,703,516 |
| Oct 28, 2024 | 3.44 | 3.68 | 3.44 | 3.60 | 3.60 | 6.82% | 1,769,233 |
| Oct 25, 2024 | 3.38 | 3.49 | 3.36 | 3.37 | 3.37 | 1.81% | 1,320,458 |
| Oct 24, 2024 | 3.60 | 3.61 | 3.28 | 3.31 | 3.31 | -8.56% | 1,684,070 |
| Oct 23, 2024 | 3.46 | 3.64 | 3.46 | 3.62 | 3.62 | 5.23% | 1,316,397 |
| Oct 22, 2024 | 3.51 | 3.62 | 3.41 | 3.44 | 3.44 | -1.71% | 1,210,955 |
| Oct 21, 2024 | 3.56 | 3.65 | 3.49 | 3.50 | 3.50 | -3.85% | 728,282 |
| Oct 18, 2024 | 3.72 | 3.72 | 3.51 | 3.64 | 3.64 | 3.70% | 1,096,799 |
| Oct 17, 2024 | 3.61 | 3.69 | 3.51 | 3.51 | 3.51 | -4.36% | 1,142,019 |
| Oct 16, 2024 | 3.36 | 3.76 | 3.35 | 3.67 | 3.67 | 9.88% | 1,406,187 |
| Oct 15, 2024 | 3.88 | 3.88 | 3.17 | 3.34 | 3.34 | -16.50% | 4,029,950 |
| Oct 14, 2024 | 3.79 | 4.03 | 3.77 | 4.00 | 4.00 | 4.71% | 1,043,438 |
| Oct 11, 2024 | 3.83 | 3.90 | 3.74 | 3.82 | 3.82 | -2.05% | 1,070,136 |
| Oct 10, 2024 | 3.98 | 4.05 | 3.88 | 3.90 | 3.90 | -2.26% | 868,105 |
| Oct 9, 2024 | 3.88 | 4.09 | 3.80 | 3.99 | 3.99 | 3.10% | 1,802,944 |
| Oct 8, 2024 | 3.81 | 4.01 | 3.66 | 3.87 | 3.87 | -5.84% | 1,638,934 |
| Oct 7, 2024 | 4.25 | 4.29 | 4.00 | 4.11 | 4.11 | -2.38% | 1,719,792 |
| Oct 4, 2024 | 4.06 | 4.29 | 3.89 | 4.21 | 4.21 | 6.31% | 1,980,030 |
| Oct 3, 2024 | 4.12 | 4.20 | 3.96 | 3.96 | 3.96 | -7.91% | 1,442,463 |
| Oct 2, 2024 | 4.38 | 4.50 | 4.10 | 4.30 | 4.30 | 2.63% | 2,240,815 |
| Oct 1, 2024 | 4.14 | 4.22 | 3.93 | 4.19 | 4.19 | 2.70% | 1,876,242 |
| Sep 30, 2024 | 4.11 | 4.39 | 3.92 | 4.08 | 4.08 | 3.03% | 3,523,512 |
| Sep 27, 2024 | 3.64 | 4.00 | 3.53 | 3.96 | 3.96 | 10.00% | 3,429,005 |
| Sep 26, 2024 | 3.75 | 3.80 | 3.51 | 3.60 | 3.60 | 3.15% | 2,347,527 |
| Sep 25, 2024 | 3.66 | 3.67 | 3.47 | 3.49 | 3.49 | -6.93% | 1,146,504 |
| Sep 24, 2024 | 3.68 | 3.75 | 3.58 | 3.75 | 3.75 | 6.23% | 2,163,753 |
| Sep 23, 2024 | 3.42 | 3.67 | 3.32 | 3.53 | 3.53 | 3.22% | 2,662,127 |
| Sep 20, 2024 | 3.13 | 3.42 | 3.13 | 3.42 | 3.42 | 6.54% | 3,400,918 |
| Sep 19, 2024 | 3.07 | 3.25 | 2.98 | 3.21 | 3.21 | 7.36% | 4,952,169 |
| Sep 18, 2024 | 2.99 | 3.00 | 2.86 | 2.99 | 2.99 | -0.33% | 1,277,096 |
| Sep 17, 2024 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 9.89% | 1,994,337 |
| Sep 16, 2024 | 2.85 | 2.86 | 2.68 | 2.73 | 2.73 | -4.88% | 1,676,076 |
| Sep 13, 2024 | 2.91 | 2.92 | 2.75 | 2.87 | 2.87 | -0.69% | 1,107,660 |
| Sep 12, 2024 | 2.95 | 3.04 | 2.80 | 2.89 | 2.89 | -2.36% | 1,855,838 |
| Sep 11, 2024 | 3.01 | 3.04 | 2.94 | 2.96 | 2.96 | -2.63% | 3,104,660 |
| Sep 10, 2024 | 2.74 | 3.10 | 2.73 | 3.04 | 3.04 | 9.35% | 2,059,263 |
| Sep 9, 2024 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | -0.36% | 626,526 |
| Sep 6, 2024 | 2.85 | 2.85 | 2.66 | 2.79 | 2.79 | - | 1,276,274 |
| Sep 5, 2024 | 2.76 | 2.86 | 2.72 | 2.79 | 2.79 | 1.45% | 1,300,612 |
| Sep 4, 2024 | 2.74 | 2.82 | 2.71 | 2.75 | 2.75 | 1.48% | 1,039,885 |
| Sep 3, 2024 | 2.66 | 2.77 | 2.50 | 2.71 | 2.71 | -2.52% | 2,184,999 |
| Aug 30, 2024 | 2.47 | 2.80 | 2.47 | 2.78 | 2.78 | 12.10% | 4,136,655 |
| Aug 29, 2024 | 2.39 | 2.59 | 2.25 | 2.48 | 2.48 | 5.08% | 2,832,456 |
| Aug 28, 2024 | 2.13 | 2.38 | 2.10 | 2.36 | 2.36 | 18.00% | 5,392,168 |
| Aug 27, 2024 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -3.85% | 577,363 |
| Aug 26, 2024 | 2.09 | 2.18 | 2.02 | 2.08 | 2.08 | -0.95% | 1,052,240 |
| Aug 23, 2024 | 1.96 | 2.13 | 1.93 | 2.10 | 2.10 | 8.25% | 1,276,421 |
| Aug 22, 2024 | 1.93 | 1.95 | 1.85 | 1.94 | 1.94 | 2.11% | 479,889 |
| Aug 21, 2024 | 1.82 | 2.00 | 1.81 | 1.90 | 1.90 | 4.97% | 1,019,171 |
| Aug 20, 2024 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 146,924 |
| Aug 19, 2024 | 1.81 | 1.92 | 1.81 | 1.85 | 1.85 | 3.35% | 483,142 |
| Aug 16, 2024 | 1.77 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 245,254 |
| Aug 15, 2024 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 649,073 |
| Aug 14, 2024 | 1.81 | 1.82 | 1.73 | 1.73 | 1.73 | -5.46% | 614,457 |
| Aug 13, 2024 | 1.89 | 1.89 | 1.77 | 1.83 | 1.83 | -1.35% | 850,085 |
| Aug 12, 2024 | 2.03 | 2.03 | 1.84 | 1.86 | 1.86 | -9.51% | 996,178 |
| Aug 9, 2024 | 1.83 | 2.06 | 1.78 | 2.05 | 2.05 | 11.41% | 932,125 |
| Aug 8, 2024 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 346,055 |
| Aug 7, 2024 | 1.85 | 1.91 | 1.76 | 1.77 | 1.77 | -1.67% | 413,111 |
| Aug 6, 2024 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 305,866 |
| Aug 5, 2024 | 1.84 | 1.85 | 1.71 | 1.76 | 1.76 | -4.86% | 710,679 |
| Aug 2, 2024 | 1.99 | 2.04 | 1.84 | 1.85 | 1.85 | -6.57% | 591,200 |
| Aug 1, 2024 | 2.03 | 2.06 | 1.96 | 1.98 | 1.98 | -4.35% | 663,854 |
| Jul 31, 2024 | 1.87 | 2.09 | 1.85 | 2.07 | 2.07 | 12.50% | 1,747,150 |
| Jul 30, 2024 | 1.94 | 2.00 | 1.84 | 1.84 | 1.84 | -7.54% | 734,221 |
| Jul 29, 2024 | 2.01 | 2.08 | 1.98 | 1.99 | 1.99 | 0.51% | 335,768 |
| Jul 26, 2024 | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | -0.50% | 350,329 |
| Jul 25, 2024 | 2.06 | 2.08 | 1.98 | 1.99 | 1.99 | -1.49% | 350,748 |
| Jul 24, 2024 | 2.08 | 2.15 | 2.00 | 2.02 | 2.02 | -3.35% | 661,440 |
| Jul 23, 2024 | 2.13 | 2.15 | 2.07 | 2.09 | 2.09 | -3.24% | 232,295 |
| Jul 22, 2024 | 2.12 | 2.23 | 2.10 | 2.16 | 2.16 | 3.35% | 394,489 |
| Jul 19, 2024 | 2.11 | 2.16 | 2.09 | 2.09 | 2.09 | -1.88% | 622,394 |
| Jul 18, 2024 | 2.18 | 2.22 | 2.11 | 2.13 | 2.13 | -2.29% | 392,075 |
| Jul 17, 2024 | 2.21 | 2.24 | 2.17 | 2.18 | 2.18 | -2.68% | 243,989 |
| Jul 16, 2024 | 2.18 | 2.27 | 2.18 | 2.24 | 2.24 | 3.23% | 798,492 |
| Jul 15, 2024 | 2.31 | 2.31 | 2.16 | 2.17 | 2.17 | -6.06% | 437,257 |
| Jul 12, 2024 | 2.30 | 2.43 | 2.29 | 2.31 | 2.31 | - | 814,295 |
| Jul 11, 2024 | 2.21 | 2.33 | 2.06 | 2.31 | 2.31 | 2.67% | 2,166,297 |
| Jul 10, 2024 | 2.40 | 2.44 | 2.22 | 2.25 | 2.25 | -6.64% | 1,335,809 |
| Jul 9, 2024 | 2.22 | 2.47 | 2.22 | 2.41 | 2.41 | 3.88% | 2,126,835 |
| Jul 8, 2024 | 2.23 | 2.35 | 2.12 | 2.32 | 2.32 | 3.57% | 1,156,322 |
| Jul 5, 2024 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | -1.32% | 286,463 |
| Jul 3, 2024 | 2.19 | 2.37 | 2.17 | 2.27 | 2.27 | 4.13% | 550,620 |
| Jul 2, 2024 | 2.05 | 2.19 | 2.05 | 2.18 | 2.18 | 5.83% | 297,086 |