VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
5.29
+0.42 (8.62%)
At close: Apr 23, 2025, 4:00 PM
5.28
-0.01 (-0.19%)
Pre-market: Apr 24, 2025, 7:03 AM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.28 | 6.04 | 5.25 | 5.29 | 5.29 | 8.62% | 9,459,887 |
| Apr 22, 2025 | 4.99 | 5.08 | 4.77 | 4.87 | 4.87 | 1.46% | 4,637,739 |
| Apr 21, 2025 | 5.03 | 5.10 | 4.69 | 4.80 | 4.80 | -4.38% | 4,341,593 |
| Apr 17, 2025 | 4.93 | 5.22 | 4.89 | 5.02 | 5.02 | 5.91% | 7,828,644 |
| Apr 16, 2025 | 5.34 | 5.34 | 4.65 | 4.74 | 4.74 | -12.06% | 19,178,708 |
| Apr 15, 2025 | 5.51 | 5.78 | 5.37 | 5.39 | 5.39 | -2.00% | 5,730,812 |
| Apr 14, 2025 | 5.60 | 6.26 | 5.42 | 5.50 | 5.50 | -0.72% | 8,414,259 |
| Apr 11, 2025 | 5.76 | 5.96 | 5.38 | 5.54 | 5.54 | -2.29% | 7,242,699 |
| Apr 10, 2025 | 5.89 | 6.09 | 5.49 | 5.67 | 5.67 | -3.90% | 8,658,631 |
| Apr 9, 2025 | 5.66 | 6.45 | 4.87 | 5.90 | 5.90 | 2.25% | 25,433,102 |
| Apr 8, 2025 | 6.71 | 6.71 | 5.51 | 5.77 | 5.77 | -10.40% | 10,918,997 |
| Apr 7, 2025 | 5.70 | 6.79 | 5.54 | 6.44 | 6.44 | 0.78% | 11,863,314 |
| Apr 4, 2025 | 6.85 | 6.95 | 6.12 | 6.39 | 6.39 | -12.82% | 9,957,255 |
| Apr 3, 2025 | 7.66 | 7.78 | 7.30 | 7.33 | 7.33 | -9.73% | 4,628,663 |
| Apr 2, 2025 | 7.98 | 8.23 | 7.90 | 8.12 | 8.12 | 3.05% | 2,974,296 |
| Apr 1, 2025 | 8.07 | 8.18 | 7.67 | 7.88 | 7.88 | -3.90% | 6,757,506 |
| Mar 31, 2025 | 7.97 | 8.29 | 7.68 | 8.20 | 8.20 | -0.61% | 8,182,855 |
| Mar 28, 2025 | 8.76 | 8.86 | 7.86 | 8.25 | 8.25 | -8.44% | 11,120,096 |
| Mar 27, 2025 | 8.90 | 9.07 | 8.81 | 9.01 | 9.01 | 1.24% | 10,216,767 |
| Mar 26, 2025 | 8.43 | 9.00 | 8.23 | 8.90 | 8.90 | 4.95% | 7,818,253 |
| Mar 25, 2025 | 8.89 | 8.93 | 8.37 | 8.48 | 8.48 | -5.67% | 7,490,156 |
| Mar 24, 2025 | 8.92 | 9.15 | 8.88 | 8.99 | 8.99 | 3.21% | 8,018,259 |
| Mar 21, 2025 | 8.85 | 8.85 | 8.21 | 8.71 | 8.71 | -1.69% | 10,253,351 |
| Mar 20, 2025 | 9.50 | 9.66 | 8.68 | 8.86 | 8.86 | -10.05% | 11,615,906 |
| Mar 19, 2025 | 10.30 | 10.60 | 9.77 | 9.85 | 9.85 | -9.96% | 19,257,112 |
| Mar 18, 2025 | 11.50 | 11.50 | 10.69 | 10.94 | 10.94 | -3.87% | 11,302,605 |
| Mar 17, 2025 | 11.45 | 11.91 | 11.31 | 11.38 | 11.38 | -2.32% | 11,138,400 |
| Mar 14, 2025 | 11.14 | 11.75 | 11.06 | 11.65 | 11.65 | 12.02% | 10,674,591 |
| Mar 13, 2025 | 10.00 | 10.45 | 9.72 | 10.40 | 10.40 | -5.45% | 25,342,715 |
| Mar 12, 2025 | 11.67 | 12.15 | 10.66 | 11.00 | 11.00 | -7.64% | 14,542,406 |
| Mar 11, 2025 | 11.85 | 12.09 | 11.30 | 11.91 | 11.91 | 4.20% | 12,765,948 |
| Mar 10, 2025 | 10.98 | 11.58 | 10.60 | 11.43 | 11.43 | -0.35% | 7,097,604 |
| Mar 7, 2025 | 11.86 | 11.94 | 11.08 | 11.47 | 11.47 | -4.97% | 9,818,056 |
| Mar 6, 2025 | 11.94 | 13.19 | 11.87 | 12.07 | 12.07 | -3.21% | 14,132,197 |
| Mar 5, 2025 | 11.35 | 12.53 | 11.11 | 12.47 | 12.47 | 16.43% | 13,744,762 |
| Mar 4, 2025 | 10.00 | 11.08 | 9.79 | 10.71 | 10.71 | 7.53% | 10,584,855 |
| Mar 3, 2025 | 11.29 | 11.29 | 8.98 | 9.96 | 9.96 | -15.09% | 16,295,221 |
| Feb 28, 2025 | 10.69 | 11.90 | 10.42 | 11.73 | 11.73 | -1.51% | 9,942,656 |
| Feb 27, 2025 | 12.02 | 12.49 | 10.85 | 11.91 | 11.91 | -7.53% | 13,381,405 |
| Feb 26, 2025 | 13.70 | 13.90 | 12.50 | 12.88 | 12.88 | -4.94% | 10,334,983 |
| Feb 25, 2025 | 13.41 | 14.14 | 12.50 | 13.55 | 13.55 | 1.99% | 11,028,334 |
| Feb 24, 2025 | 13.66 | 13.71 | 11.64 | 13.29 | 13.29 | -8.94% | 21,160,253 |
| Feb 21, 2025 | 15.73 | 16.09 | 14.56 | 14.59 | 14.59 | -0.61% | 18,641,478 |
| Feb 20, 2025 | 15.06 | 16.13 | 13.00 | 14.68 | 14.68 | 12.58% | 27,837,371 |
| Feb 19, 2025 | 12.08 | 14.08 | 11.88 | 13.04 | 13.04 | 8.13% | 24,114,926 |
| Feb 18, 2025 | 11.68 | 12.86 | 11.13 | 12.06 | 12.06 | 4.51% | 18,987,661 |
| Feb 14, 2025 | 12.68 | 13.04 | 11.25 | 11.54 | 11.54 | -1.79% | 17,521,467 |
| Feb 13, 2025 | 10.71 | 11.77 | 10.41 | 11.75 | 11.75 | 3.89% | 8,388,807 |
| Feb 12, 2025 | 10.26 | 11.50 | 10.02 | 11.31 | 11.31 | 13.44% | 15,273,631 |
| Feb 11, 2025 | 10.24 | 10.37 | 9.71 | 9.97 | 9.97 | -3.86% | 10,721,881 |