VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.50
+0.05 (0.59%)
At close: Dec 18, 2025, 4:00 PM EST
8.43
-0.07 (-0.79%)
After-hours: Dec 18, 2025, 7:57 PM EST
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.52 | 8.61 | 8.35 | 8.50 | 8.50 | 0.59% | 7,067,610 |
| Dec 17, 2025 | 8.79 | 8.90 | 8.33 | 8.45 | 8.45 | -3.43% | 6,375,058 |
| Dec 16, 2025 | 8.69 | 8.81 | 8.31 | 8.75 | 8.75 | -1.80% | 5,310,610 |
| Dec 15, 2025 | 9.07 | 9.23 | 8.75 | 8.91 | 8.91 | -2.94% | 3,330,675 |
| Dec 12, 2025 | 9.32 | 9.36 | 8.77 | 9.18 | 9.18 | -0.65% | 3,664,961 |
| Dec 11, 2025 | 9.04 | 9.33 | 8.83 | 9.24 | 9.24 | 1.65% | 1,786,313 |
| Dec 10, 2025 | 9.57 | 9.57 | 9.08 | 9.09 | 9.09 | -4.52% | 1,517,818 |
| Dec 9, 2025 | 9.32 | 9.53 | 9.04 | 9.52 | 9.52 | 2.04% | 2,701,450 |
| Dec 8, 2025 | 9.01 | 9.54 | 9.00 | 9.33 | 9.33 | 4.36% | 2,911,924 |
| Dec 5, 2025 | 8.95 | 8.99 | 8.88 | 8.94 | 8.94 | 1.02% | 1,510,079 |
| Dec 4, 2025 | 8.87 | 9.01 | 8.80 | 8.85 | 8.85 | -0.45% | 1,943,011 |
| Dec 3, 2025 | 8.58 | 9.01 | 8.46 | 8.89 | 8.89 | 1.37% | 1,509,832 |
| Dec 2, 2025 | 8.97 | 8.97 | 8.73 | 8.77 | 8.77 | -2.23% | 2,073,760 |
| Dec 1, 2025 | 8.87 | 8.97 | 8.71 | 8.97 | 8.97 | 0.34% | 2,261,699 |
| Nov 28, 2025 | 8.91 | 8.95 | 8.71 | 8.94 | 8.94 | 0.34% | 1,362,987 |
| Nov 26, 2025 | 8.93 | 8.99 | 8.74 | 8.91 | 8.91 | -0.34% | 1,645,893 |
| Nov 25, 2025 | 9.00 | 9.07 | 8.73 | 8.94 | 8.94 | 0.56% | 4,807,945 |
| Nov 24, 2025 | 8.66 | 9.22 | 8.64 | 8.89 | 8.89 | 5.96% | 4,928,495 |
| Nov 21, 2025 | 8.06 | 8.96 | 7.68 | 8.39 | 8.39 | 2.07% | 7,971,843 |
| Nov 20, 2025 | 8.80 | 9.05 | 8.03 | 8.22 | 8.22 | -1.20% | 7,200,641 |
| Nov 19, 2025 | 8.51 | 8.57 | 7.96 | 8.32 | 8.32 | -3.98% | 9,699,988 |
| Nov 18, 2025 | 8.40 | 8.78 | 8.23 | 8.67 | 8.67 | 0.99% | 4,519,706 |
| Nov 17, 2025 | 8.68 | 8.98 | 8.47 | 8.58 | 8.58 | -2.50% | 3,224,973 |
| Nov 14, 2025 | 8.40 | 8.94 | 8.18 | 8.80 | 8.80 | 0.34% | 6,316,792 |
| Nov 13, 2025 | 9.06 | 9.06 | 8.55 | 8.77 | 8.77 | -2.23% | 6,020,284 |
| Nov 12, 2025 | 9.70 | 9.78 | 8.97 | 8.97 | 8.97 | -8.38% | 3,839,375 |
| Nov 11, 2025 | 9.71 | 10.30 | 9.62 | 9.79 | 9.79 | 0.93% | 4,786,845 |
| Nov 10, 2025 | 10.02 | 10.12 | 9.63 | 9.70 | 9.70 | 0.52% | 2,947,389 |
| Nov 7, 2025 | 9.59 | 9.67 | 9.32 | 9.65 | 9.65 | -3.16% | 2,842,443 |
| Nov 6, 2025 | 10.05 | 10.52 | 9.88 | 9.97 | 9.97 | 1.37% | 4,451,279 |
| Nov 5, 2025 | 9.46 | 10.00 | 9.23 | 9.83 | 9.83 | 5.93% | 3,926,161 |
| Nov 4, 2025 | 9.75 | 9.85 | 9.22 | 9.28 | 9.28 | -8.48% | 3,764,398 |
| Nov 3, 2025 | 10.31 | 10.35 | 9.91 | 10.14 | 10.14 | -2.50% | 2,710,190 |
| Oct 31, 2025 | 10.37 | 10.72 | 10.34 | 10.40 | 10.40 | -0.10% | 2,328,288 |
| Oct 30, 2025 | 10.78 | 10.87 | 10.34 | 10.41 | 10.41 | -5.71% | 3,996,141 |
| Oct 29, 2025 | 10.80 | 11.67 | 10.79 | 11.04 | 11.04 | 7.81% | 10,028,449 |
| Oct 28, 2025 | 9.91 | 10.52 | 9.91 | 10.24 | 10.24 | 2.20% | 3,810,662 |
| Oct 27, 2025 | 10.02 | 10.47 | 9.95 | 10.02 | 10.02 | 4.16% | 4,490,653 |
| Oct 24, 2025 | 9.63 | 9.89 | 9.55 | 9.62 | 9.62 | 2.45% | 4,332,265 |
| Oct 23, 2025 | 9.23 | 9.58 | 9.10 | 9.39 | 9.39 | 3.53% | 2,346,357 |
| Oct 22, 2025 | 9.26 | 9.54 | 8.85 | 9.07 | 9.07 | -3.10% | 3,256,905 |
| Oct 21, 2025 | 9.26 | 9.48 | 9.14 | 9.36 | 9.36 | -0.11% | 2,064,635 |
| Oct 20, 2025 | 8.95 | 9.50 | 8.93 | 9.37 | 9.37 | 6.96% | 3,591,873 |
| Oct 17, 2025 | 9.00 | 9.01 | 8.58 | 8.76 | 8.76 | -2.99% | 3,366,004 |
| Oct 16, 2025 | 9.55 | 9.55 | 9.02 | 9.03 | 9.03 | -5.84% | 5,304,928 |
| Oct 15, 2025 | 9.50 | 9.72 | 9.33 | 9.59 | 9.59 | 4.47% | 6,758,255 |
| Oct 14, 2025 | 8.81 | 9.19 | 8.72 | 9.18 | 9.18 | -2.44% | 4,650,125 |
| Oct 13, 2025 | 9.23 | 9.58 | 9.00 | 9.41 | 9.41 | 10.58% | 6,200,257 |
| Oct 10, 2025 | 9.47 | 9.62 | 8.37 | 8.51 | 8.51 | -11.17% | 13,541,439 |
| Oct 9, 2025 | 9.85 | 9.96 | 9.41 | 9.58 | 9.58 | -3.13% | 5,428,842 |