VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.43
-0.58 (-6.44%)
At close: Jul 21, 2025, 4:00 PM
8.45
+0.02 (0.25%)
After-hours: Jul 21, 2025, 7:51 PM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.92 | 8.92 | 8.21 | 8.43 | 8.43 | -6.44% | 7,873,946 |
| Jul 18, 2025 | 8.91 | 9.30 | 8.75 | 9.01 | 9.01 | 2.85% | 6,301,906 |
| Jul 17, 2025 | 8.80 | 9.42 | 8.66 | 8.76 | 8.76 | -0.34% | 7,873,303 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.47 | 8.79 | 8.79 | -2.77% | 8,584,923 |
| Jul 15, 2025 | 9.01 | 9.12 | 8.37 | 9.04 | 9.04 | 14.14% | 23,994,110 |
| Jul 14, 2025 | 8.22 | 8.25 | 7.85 | 7.92 | 7.92 | -0.38% | 9,659,871 |
| Jul 11, 2025 | 6.95 | 8.00 | 6.95 | 7.95 | 7.95 | 14.06% | 13,399,710 |
| Jul 10, 2025 | 7.27 | 7.27 | 6.82 | 6.97 | 6.97 | -2.92% | 4,948,278 |
| Jul 9, 2025 | 7.52 | 7.57 | 7.03 | 7.18 | 7.18 | -5.03% | 7,000,785 |
| Jul 8, 2025 | 7.68 | 7.76 | 7.43 | 7.56 | 7.56 | 0.27% | 6,364,629 |
| Jul 7, 2025 | 7.50 | 7.70 | 7.31 | 7.54 | 7.54 | -2.71% | 7,489,034 |
| Jul 3, 2025 | 7.15 | 7.78 | 7.14 | 7.75 | 7.75 | 9.46% | 8,971,294 |
| Jul 2, 2025 | 6.81 | 7.35 | 6.80 | 7.08 | 7.08 | 7.11% | 15,091,337 |
| Jul 1, 2025 | 6.85 | 6.90 | 6.41 | 6.61 | 6.61 | -4.20% | 5,615,433 |
| Jun 30, 2025 | 7.04 | 7.29 | 6.81 | 6.90 | 6.90 | -1.15% | 11,556,492 |
| Jun 27, 2025 | 6.18 | 7.05 | 6.07 | 6.98 | 6.98 | 18.10% | 20,331,648 |
| Jun 26, 2025 | 5.98 | 5.98 | 5.80 | 5.91 | 5.91 | -1.50% | 4,411,041 |
| Jun 25, 2025 | 6.03 | 6.20 | 5.90 | 6.00 | 6.00 | 2.74% | 4,624,534 |
| Jun 24, 2025 | 5.61 | 5.95 | 5.55 | 5.84 | 5.84 | 7.16% | 6,489,448 |
| Jun 23, 2025 | 5.49 | 5.63 | 5.31 | 5.45 | 5.45 | -0.55% | 1,906,773 |
| Jun 20, 2025 | 5.49 | 5.52 | 5.36 | 5.48 | 5.48 | 0.74% | 5,239,762 |
| Jun 18, 2025 | 5.50 | 5.66 | 5.44 | 5.44 | 5.44 | -1.98% | 3,229,877 |
| Jun 17, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -2.29% | 3,481,259 |
| Jun 16, 2025 | 5.52 | 5.69 | 5.47 | 5.68 | 5.68 | 4.41% | 2,460,042 |
| Jun 13, 2025 | 5.68 | 5.72 | 5.41 | 5.44 | 5.44 | -5.88% | 2,297,055 |
| Jun 12, 2025 | 5.95 | 6.01 | 5.75 | 5.78 | 5.78 | -3.99% | 2,424,030 |
| Jun 11, 2025 | 6.11 | 6.12 | 5.95 | 6.02 | 6.02 | -0.66% | 1,571,325 |
| Jun 10, 2025 | 6.06 | 6.11 | 5.86 | 6.06 | 6.06 | -1.46% | 2,283,660 |
| Jun 9, 2025 | 6.12 | 6.35 | 6.09 | 6.15 | 6.15 | 4.06% | 3,323,971 |
| Jun 6, 2025 | 6.03 | 6.07 | 5.85 | 5.91 | 5.91 | -1.99% | 3,617,299 |
| Jun 5, 2025 | 6.15 | 6.20 | 5.77 | 6.03 | 6.03 | 3.61% | 6,575,770 |
| Jun 4, 2025 | 5.61 | 5.90 | 5.60 | 5.82 | 5.82 | 5.05% | 4,087,436 |
| Jun 3, 2025 | 5.50 | 5.65 | 5.47 | 5.54 | 5.54 | 0.36% | 2,262,708 |
| Jun 2, 2025 | 5.40 | 5.58 | 5.35 | 5.52 | 5.52 | 3.37% | 2,636,710 |
| May 30, 2025 | 5.29 | 5.38 | 5.15 | 5.34 | 5.34 | -2.20% | 5,143,405 |
| May 29, 2025 | 5.55 | 5.63 | 5.44 | 5.46 | 5.46 | 1.30% | 4,052,998 |
| May 28, 2025 | 5.62 | 5.92 | 5.27 | 5.39 | 5.39 | -10.76% | 9,908,054 |
| May 27, 2025 | 6.05 | 6.23 | 5.95 | 6.04 | 6.04 | 0.92% | 8,557,936 |
| May 23, 2025 | 6.01 | 6.06 | 5.94 | 5.99 | 5.99 | -1.07% | 2,101,043 |
| May 22, 2025 | 6.24 | 6.32 | 6.03 | 6.05 | 6.05 | -6.64% | 3,808,992 |
| May 21, 2025 | 6.33 | 6.71 | 6.31 | 6.48 | 6.48 | 4.18% | 4,947,880 |
| May 20, 2025 | 6.49 | 6.62 | 6.21 | 6.22 | 6.22 | -1.27% | 3,460,800 |
| May 19, 2025 | 6.29 | 6.34 | 6.16 | 6.30 | 6.30 | -2.02% | 2,693,966 |
| May 16, 2025 | 6.03 | 6.48 | 5.99 | 6.43 | 6.43 | 7.35% | 4,783,003 |
| May 15, 2025 | 5.82 | 6.07 | 5.60 | 5.99 | 5.99 | -3.85% | 5,552,789 |
| May 14, 2025 | 6.71 | 6.73 | 6.09 | 6.23 | 6.23 | -2.50% | 6,284,378 |
| May 13, 2025 | 6.94 | 6.99 | 6.31 | 6.39 | 6.39 | -11.62% | 9,419,583 |
| May 12, 2025 | 6.80 | 7.56 | 6.80 | 7.23 | 7.23 | 21.31% | 12,966,454 |
| May 9, 2025 | 6.00 | 6.20 | 5.86 | 5.96 | 5.96 | -0.67% | 3,800,553 |
| May 8, 2025 | 6.45 | 6.47 | 5.81 | 6.00 | 6.00 | -4.76% | 13,062,367 |