VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
14.59
-0.09 (-0.61%)
At close: Feb 21, 2025, 4:00 PM
14.90
+0.31 (2.12%)
After-hours: Feb 21, 2025, 7:59 PM EST
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 9.28 | 10.57 | 9.25 | 10.37 | 10.37 | 15.22% | 12,644,609 |
| Feb 7, 2025 | 9.20 | 9.35 | 8.82 | 9.00 | 9.00 | 0.67% | 5,855,302 |
| Feb 6, 2025 | 8.70 | 9.15 | 8.37 | 8.94 | 8.94 | 5.05% | 8,496,865 |
| Feb 5, 2025 | 7.44 | 8.56 | 7.41 | 8.51 | 8.51 | 12.86% | 8,602,804 |
| Feb 4, 2025 | 7.76 | 7.89 | 7.32 | 7.54 | 7.54 | 4.43% | 4,555,155 |
| Feb 3, 2025 | 7.04 | 7.47 | 6.75 | 7.22 | 7.22 | 3.59% | 4,666,860 |
| Jan 31, 2025 | 7.51 | 7.66 | 6.81 | 6.97 | 6.97 | -6.82% | 6,974,125 |
| Jan 30, 2025 | 7.45 | 7.58 | 6.83 | 7.48 | 7.48 | 0.81% | 4,181,180 |
| Jan 29, 2025 | 7.29 | 8.14 | 7.29 | 7.42 | 7.42 | 3.34% | 9,826,430 |
| Jan 28, 2025 | 6.72 | 7.19 | 6.36 | 7.18 | 7.18 | 6.06% | 5,067,301 |
| Jan 27, 2025 | 6.99 | 7.08 | 6.45 | 6.77 | 6.77 | -3.15% | 4,274,615 |
| Jan 24, 2025 | 6.80 | 7.19 | 6.69 | 6.99 | 6.99 | 2.04% | 4,945,387 |
| Jan 23, 2025 | 6.21 | 6.86 | 6.20 | 6.85 | 6.85 | 7.70% | 9,993,478 |
| Jan 22, 2025 | 6.31 | 6.56 | 6.09 | 6.36 | 6.36 | 0.95% | 4,546,324 |
| Jan 21, 2025 | 5.84 | 6.47 | 5.79 | 6.30 | 6.30 | 12.50% | 6,088,665 |
| Jan 17, 2025 | 5.65 | 5.79 | 5.53 | 5.60 | 5.60 | -0.71% | 2,361,689 |
| Jan 16, 2025 | 5.52 | 5.70 | 5.37 | 5.64 | 5.64 | 1.81% | 2,325,018 |
| Jan 15, 2025 | 5.70 | 5.70 | 5.31 | 5.54 | 5.54 | 2.59% | 2,601,503 |
| Jan 14, 2025 | 5.30 | 5.55 | 5.28 | 5.40 | 5.40 | 6.30% | 3,042,398 |
| Jan 13, 2025 | 5.25 | 5.47 | 5.06 | 5.08 | 5.08 | -7.64% | 4,980,245 |
| Jan 10, 2025 | 5.56 | 5.67 | 5.40 | 5.50 | 5.50 | -4.51% | 4,218,036 |
| Jan 8, 2025 | 5.50 | 6.00 | 5.46 | 5.76 | 5.76 | 3.41% | 5,038,971 |
| Jan 7, 2025 | 5.30 | 5.70 | 5.17 | 5.57 | 5.57 | 7.53% | 7,680,623 |
| Jan 6, 2025 | 5.10 | 5.34 | 5.08 | 5.18 | 5.18 | 4.65% | 4,197,506 |
| Jan 3, 2025 | 5.13 | 5.16 | 4.85 | 4.95 | 4.95 | -2.17% | 3,530,771 |
| Jan 2, 2025 | 4.76 | 5.36 | 4.61 | 5.06 | 5.06 | 6.75% | 3,894,740 |
| Dec 31, 2024 | 5.06 | 5.08 | 4.71 | 4.74 | 4.74 | -5.58% | 3,150,761 |
| Dec 30, 2024 | 4.50 | 5.08 | 4.35 | 5.02 | 5.02 | 17.56% | 9,414,372 |
| Dec 27, 2024 | 4.37 | 4.37 | 4.03 | 4.27 | 4.27 | 3.64% | 3,263,114 |
| Dec 26, 2024 | 4.02 | 4.43 | 4.02 | 4.12 | 4.12 | 10.75% | 5,685,477 |
| Dec 24, 2024 | 3.66 | 3.74 | 3.54 | 3.72 | 3.72 | 2.76% | 585,618 |
| Dec 23, 2024 | 3.57 | 3.67 | 3.52 | 3.62 | 3.62 | 1.69% | 1,180,800 |
| Dec 20, 2024 | 3.74 | 3.74 | 3.54 | 3.56 | 3.56 | -1.66% | 2,283,262 |
| Dec 19, 2024 | 3.74 | 3.82 | 3.54 | 3.62 | 3.62 | 1.12% | 2,314,196 |
| Dec 18, 2024 | 3.93 | 3.93 | 3.52 | 3.58 | 3.58 | -9.14% | 2,504,600 |
| Dec 17, 2024 | 3.87 | 4.11 | 3.85 | 3.94 | 3.94 | 2.07% | 2,667,070 |
| Dec 16, 2024 | 3.92 | 4.01 | 3.81 | 3.86 | 3.86 | -3.26% | 2,999,343 |
| Dec 13, 2024 | 4.06 | 4.11 | 3.90 | 3.99 | 3.99 | -2.92% | 3,727,436 |
| Dec 12, 2024 | 4.05 | 4.17 | 3.96 | 4.11 | 4.11 | 1.73% | 2,155,877 |
| Dec 11, 2024 | 4.18 | 4.18 | 3.97 | 4.04 | 4.04 | -1.94% | 1,982,708 |
| Dec 10, 2024 | 4.00 | 4.32 | 3.77 | 4.12 | 4.12 | -2.60% | 2,801,122 |
| Dec 9, 2024 | 4.35 | 4.50 | 4.22 | 4.23 | 4.23 | 2.67% | 4,391,460 |
| Dec 6, 2024 | 4.15 | 4.18 | 4.03 | 4.12 | 4.12 | 1.23% | 1,448,711 |
| Dec 5, 2024 | 3.98 | 4.12 | 3.96 | 4.07 | 4.07 | 3.04% | 1,086,662 |
| Dec 4, 2024 | 4.22 | 4.25 | 3.93 | 3.95 | 3.95 | -8.14% | 1,822,799 |
| Dec 3, 2024 | 4.20 | 4.32 | 4.13 | 4.30 | 4.30 | 1.65% | 1,884,531 |
| Dec 2, 2024 | 3.93 | 4.25 | 3.91 | 4.23 | 4.23 | 9.02% | 2,214,183 |
| Nov 29, 2024 | 4.04 | 4.14 | 3.88 | 3.88 | 3.88 | 0.52% | 1,507,069 |
| Nov 27, 2024 | 3.68 | 3.99 | 3.64 | 3.86 | 3.86 | 7.52% | 2,506,877 |
| Nov 26, 2024 | 3.66 | 3.67 | 3.46 | 3.59 | 3.59 | -2.71% | 977,768 |
| Nov 25, 2024 | 3.79 | 3.79 | 3.51 | 3.69 | 3.69 | -1.60% | 3,150,849 |
| Nov 22, 2024 | 4.29 | 4.30 | 3.56 | 3.75 | 3.75 | -13.39% | 4,905,334 |
| Nov 21, 2024 | 4.05 | 4.38 | 3.94 | 4.33 | 4.33 | 15.16% | 4,835,630 |
| Nov 20, 2024 | 3.75 | 3.83 | 3.65 | 3.76 | 3.76 | 1.62% | 2,913,248 |
| Nov 19, 2024 | 3.49 | 3.70 | 3.37 | 3.70 | 3.70 | 6.02% | 2,153,394 |
| Nov 18, 2024 | 3.49 | 3.68 | 3.43 | 3.49 | 3.49 | 1.16% | 3,096,941 |
| Nov 15, 2024 | 3.41 | 3.48 | 3.37 | 3.45 | 3.45 | 1.17% | 639,166 |
| Nov 14, 2024 | 3.40 | 3.52 | 3.39 | 3.41 | 3.41 | -0.29% | 1,567,537 |
| Nov 13, 2024 | 3.50 | 3.58 | 3.37 | 3.42 | 3.42 | -1.72% | 1,446,347 |
| Nov 12, 2024 | 3.51 | 3.56 | 3.45 | 3.48 | 3.48 | -3.06% | 1,544,376 |
| Nov 11, 2024 | 3.60 | 3.63 | 3.44 | 3.59 | 3.59 | 2.87% | 663,199 |
| Nov 8, 2024 | 3.65 | 3.66 | 3.45 | 3.49 | 3.49 | -9.11% | 1,843,849 |
| Nov 7, 2024 | 3.41 | 3.85 | 3.37 | 3.84 | 3.84 | 16.72% | 1,632,346 |
| Nov 6, 2024 | 3.58 | 3.64 | 3.25 | 3.29 | 3.29 | -9.62% | 2,145,750 |
| Nov 5, 2024 | 3.43 | 3.68 | 3.35 | 3.64 | 3.64 | 8.01% | 2,462,970 |
| Nov 4, 2024 | 3.46 | 3.56 | 3.30 | 3.37 | 3.37 | -0.88% | 1,614,219 |
| Nov 1, 2024 | 3.33 | 3.46 | 3.25 | 3.40 | 3.40 | 3.66% | 1,800,353 |
| Oct 31, 2024 | 3.42 | 3.43 | 3.26 | 3.28 | 3.28 | -5.48% | 1,570,088 |
| Oct 30, 2024 | 3.45 | 3.55 | 3.38 | 3.47 | 3.47 | -0.29% | 1,451,852 |
| Oct 29, 2024 | 3.57 | 3.60 | 3.43 | 3.48 | 3.48 | -3.33% | 1,703,516 |
| Oct 28, 2024 | 3.44 | 3.68 | 3.44 | 3.60 | 3.60 | 6.82% | 1,769,233 |
| Oct 25, 2024 | 3.38 | 3.49 | 3.36 | 3.37 | 3.37 | 1.81% | 1,320,458 |
| Oct 24, 2024 | 3.60 | 3.61 | 3.28 | 3.31 | 3.31 | -8.56% | 1,684,070 |
| Oct 23, 2024 | 3.46 | 3.64 | 3.46 | 3.62 | 3.62 | 5.23% | 1,316,397 |
| Oct 22, 2024 | 3.51 | 3.62 | 3.41 | 3.44 | 3.44 | -1.71% | 1,210,955 |
| Oct 21, 2024 | 3.56 | 3.65 | 3.49 | 3.50 | 3.50 | -3.85% | 728,282 |
| Oct 18, 2024 | 3.72 | 3.72 | 3.51 | 3.64 | 3.64 | 3.70% | 1,096,799 |
| Oct 17, 2024 | 3.61 | 3.69 | 3.51 | 3.51 | 3.51 | -4.36% | 1,142,019 |
| Oct 16, 2024 | 3.36 | 3.76 | 3.35 | 3.67 | 3.67 | 9.88% | 1,406,187 |
| Oct 15, 2024 | 3.88 | 3.88 | 3.17 | 3.34 | 3.34 | -16.50% | 4,029,950 |
| Oct 14, 2024 | 3.79 | 4.03 | 3.77 | 4.00 | 4.00 | 4.71% | 1,043,438 |
| Oct 11, 2024 | 3.83 | 3.90 | 3.74 | 3.82 | 3.82 | -2.05% | 1,070,136 |
| Oct 10, 2024 | 3.98 | 4.05 | 3.88 | 3.90 | 3.90 | -2.26% | 868,105 |
| Oct 9, 2024 | 3.88 | 4.09 | 3.80 | 3.99 | 3.99 | 3.10% | 1,802,944 |
| Oct 8, 2024 | 3.81 | 4.01 | 3.66 | 3.87 | 3.87 | -5.84% | 1,638,934 |
| Oct 7, 2024 | 4.25 | 4.29 | 4.00 | 4.11 | 4.11 | -2.38% | 1,719,792 |
| Oct 4, 2024 | 4.06 | 4.29 | 3.89 | 4.21 | 4.21 | 6.31% | 1,980,030 |
| Oct 3, 2024 | 4.12 | 4.20 | 3.96 | 3.96 | 3.96 | -7.91% | 1,442,463 |
| Oct 2, 2024 | 4.38 | 4.50 | 4.10 | 4.30 | 4.30 | 2.63% | 2,240,815 |
| Oct 1, 2024 | 4.14 | 4.22 | 3.93 | 4.19 | 4.19 | 2.70% | 1,876,242 |
| Sep 30, 2024 | 4.11 | 4.39 | 3.92 | 4.08 | 4.08 | 3.03% | 3,523,512 |
| Sep 27, 2024 | 3.64 | 4.00 | 3.53 | 3.96 | 3.96 | 10.00% | 3,429,005 |