VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
9.62
+0.23 (2.45%)
At close: Oct 24, 2025, 4:00 PM EDT
9.68
+0.06 (0.62%)
After-hours: Oct 24, 2025, 7:58 PM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10.03 | 10.15 | 9.82 | 9.89 | 9.89 | -0.40% | 3,397,434 |
| Oct 7, 2025 | 10.63 | 10.73 | 9.63 | 9.93 | 9.93 | -6.41% | 7,006,111 |
| Oct 6, 2025 | 10.70 | 10.94 | 10.53 | 10.61 | 10.61 | 0.28% | 3,010,128 |
| Oct 3, 2025 | 11.13 | 11.15 | 10.52 | 10.58 | 10.58 | -5.87% | 4,848,393 |
| Oct 2, 2025 | 11.33 | 11.80 | 10.90 | 11.24 | 11.24 | 4.46% | 8,582,943 |
| Oct 1, 2025 | 10.31 | 10.86 | 10.12 | 10.76 | 10.76 | 4.16% | 3,322,770 |
| Sep 30, 2025 | 10.55 | 11.09 | 10.14 | 10.33 | 10.33 | -0.77% | 5,630,636 |
| Sep 29, 2025 | 11.18 | 11.29 | 10.37 | 10.41 | 10.41 | -3.61% | 7,761,688 |
| Sep 26, 2025 | 10.72 | 11.05 | 10.11 | 10.80 | 10.80 | -2.96% | 8,561,763 |
| 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 |