VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
5.76
+0.22 (3.97%)
Jun 4, 2025, 1:38 PM - Market open

VNET Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20255.505.655.475.545.540.36%2,254,017
Jun 2, 20255.405.585.355.525.523.37%2,636,710
May 30, 20255.295.385.155.345.34-2.20%5,143,405
May 29, 20255.555.635.445.465.461.30%4,052,998
May 28, 20255.625.925.275.395.39-10.76%9,908,054
May 27, 20256.056.235.956.046.040.92%8,557,936
May 23, 20256.016.065.945.995.99-1.07%2,101,043
May 22, 20256.246.326.036.056.05-6.64%3,808,992
May 21, 20256.336.716.316.486.484.18%4,947,880
May 20, 20256.496.626.216.226.22-1.27%3,460,800
May 19, 20256.296.346.166.306.30-2.02%2,693,966
May 16, 20256.036.485.996.436.437.35%4,783,003
May 15, 20255.826.075.605.995.99-3.85%5,552,789
May 14, 20256.716.736.096.236.23-2.50%6,284,378
May 13, 20256.946.996.316.396.39-11.62%9,419,583
May 12, 20256.807.566.807.237.2321.31%12,966,454
May 9, 20256.006.205.865.965.96-0.67%3,800,553
May 8, 20256.456.475.816.006.00-4.76%13,062,367
May 7, 20256.686.746.216.306.30-7.76%6,133,274
May 6, 20257.017.196.796.836.83-1.87%7,775,618
May 5, 20257.017.126.776.966.96-1.69%4,616,975
May 2, 20256.747.326.607.087.0812.92%8,635,962
May 1, 20256.546.606.246.276.27-0.32%5,251,743
Apr 30, 20255.956.365.816.296.2911.13%8,334,043
Apr 29, 20255.555.835.515.665.664.04%7,509,946
Apr 28, 20255.375.635.295.445.441.12%2,033,146
Apr 25, 20255.355.435.185.385.38-0.74%3,201,438
Apr 24, 20255.295.565.225.425.422.46%4,554,875
Apr 23, 20255.286.045.255.295.298.62%9,479,166
Apr 22, 20254.995.084.774.874.871.46%4,637,739
Apr 21, 20255.035.104.694.804.80-4.38%4,341,593
Apr 17, 20254.935.224.895.025.025.91%7,828,644
Apr 16, 20255.345.344.654.744.74-12.06%19,178,708
Apr 15, 20255.515.785.375.395.39-2.00%5,730,812
Apr 14, 20255.606.265.425.505.50-0.72%8,414,259
Apr 11, 20255.765.965.385.545.54-2.29%7,242,699
Apr 10, 20255.896.095.495.675.67-3.90%8,658,631
Apr 9, 20255.666.454.875.905.902.25%25,433,102
Apr 8, 20256.716.715.515.775.77-10.40%10,918,997
Apr 7, 20255.706.795.546.446.440.78%11,863,314
Apr 4, 20256.856.956.126.396.39-12.82%9,957,255
Apr 3, 20257.667.787.307.337.33-9.73%4,628,663
Apr 2, 20257.988.237.908.128.123.05%2,974,296
Apr 1, 20258.078.187.677.887.88-3.90%6,757,506
Mar 31, 20257.978.297.688.208.20-0.61%8,182,855
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