VNET Group Inc. (VNET)
5.47
0.07 (1.30%)
At close: Jan 15, 2025, 10:26 AM
VNET Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.30 | 5.55 | 5.27 | 5.40 | 0.32 | 6.30% | 3,014,280 |
| Jan 13, 2025 | 5.25 | 5.46 | 5.06 | 5.08 | -0.42 | -7.64% | 4,980,245 |
| Jan 10, 2025 | 5.56 | 5.66 | 5.40 | 5.50 | -0.26 | -4.51% | 4,218,036 |
| Jan 8, 2025 | 5.50 | 6.00 | 5.46 | 5.76 | 0.19 | 3.41% | 5,039,000 |
| Jan 7, 2025 | 5.30 | 5.70 | 5.17 | 5.57 | 0.39 | 7.53% | 7,680,623 |
| Jan 6, 2025 | 5.10 | 5.34 | 5.08 | 5.18 | 0.23 | 4.65% | 4,197,506 |
| Jan 3, 2025 | 5.13 | 5.16 | 4.85 | 4.95 | -0.11 | -2.17% | 3,530,800 |
| Jan 2, 2025 | 4.76 | 5.36 | 4.61 | 5.06 | 0.32 | 6.75% | 3,894,740 |
| Dec 31, 2024 | 5.06 | 5.08 | 4.71 | 4.74 | -0.28 | -5.58% | 3,150,800 |
| Dec 30, 2024 | 4.50 | 5.08 | 4.35 | 5.02 | 0.75 | 17.56% | 9,414,400 |
| Dec 27, 2024 | 4.37 | 4.37 | 4.03 | 4.27 | 0.15 | 3.64% | 3,263,114 |
| Dec 26, 2024 | 4.02 | 4.43 | 4.02 | 4.12 | 0.40 | 10.75% | 5,685,500 |
| Dec 24, 2024 | 3.66 | 3.74 | 3.54 | 3.72 | 0.10 | 2.76% | 585,618 |
| Dec 23, 2024 | 3.57 | 3.67 | 3.52 | 3.62 | 0.06 | 1.69% | 1,180,800 |
| Dec 20, 2024 | 3.74 | 3.74 | 3.54 | 3.56 | -0.06 | -1.66% | 2,283,300 |
| Dec 19, 2024 | 3.74 | 3.82 | 3.54 | 3.62 | 0.04 | 1.12% | 2,314,196 |
| Dec 18, 2024 | 3.93 | 3.93 | 3.52 | 3.58 | -0.36 | -9.14% | 2,504,600 |
| Dec 17, 2024 | 3.87 | 4.11 | 3.85 | 3.94 | 0.08 | 2.07% | 2,667,100 |
| Dec 16, 2024 | 3.92 | 4.01 | 3.81 | 3.86 | -0.13 | -3.26% | 2,999,343 |
| Dec 13, 2024 | 4.06 | 4.11 | 3.90 | 3.99 | -0.12 | -2.92% | 3,727,436 |
| Dec 12, 2024 | 4.05 | 4.17 | 3.96 | 4.11 | 0.07 | 1.73% | 2,155,900 |
| Dec 11, 2024 | 4.18 | 4.18 | 3.97 | 4.04 | -0.08 | -1.94% | 1,982,708 |
| Dec 10, 2024 | 4.00 | 4.32 | 3.77 | 4.12 | -0.11 | -2.60% | 2,801,122 |
| Dec 9, 2024 | 4.35 | 4.50 | 4.22 | 4.23 | 0.11 | 2.67% | 4,391,500 |
| Dec 6, 2024 | 4.15 | 4.18 | 4.03 | 4.12 | 0.05 | 1.23% | 1,448,711 |
| Dec 5, 2024 | 3.98 | 4.12 | 3.96 | 4.07 | 0.12 | 3.04% | 1,086,662 |
| Dec 4, 2024 | 4.22 | 4.25 | 3.93 | 3.95 | -0.35 | -8.14% | 1,822,800 |
| Dec 3, 2024 | 4.20 | 4.32 | 4.13 | 4.30 | 0.07 | 1.65% | 1,884,531 |
| Dec 2, 2024 | 3.93 | 4.25 | 3.91 | 4.23 | 0.35 | 9.02% | 2,214,200 |
| Nov 29, 2024 | 4.04 | 4.14 | 3.88 | 3.88 | 0.02 | 0.52% | 1,507,100 |
| Nov 27, 2024 | 3.68 | 3.99 | 3.63 | 3.86 | 0.27 | 7.52% | 2,506,900 |
| Nov 26, 2024 | 3.66 | 3.67 | 3.46 | 3.59 | -0.10 | -2.71% | 977,768 |
| Nov 25, 2024 | 3.79 | 3.79 | 3.51 | 3.69 | -0.06 | -1.60% | 3,150,849 |
| Nov 22, 2024 | 4.29 | 4.30 | 3.56 | 3.75 | -0.58 | -13.39% | 4,905,334 |
| Nov 21, 2024 | 4.05 | 4.38 | 3.94 | 4.33 | 0.57 | 15.16% | 4,835,630 |
| Nov 20, 2024 | 3.75 | 3.83 | 3.65 | 3.76 | 0.06 | 1.62% | 2,913,248 |
| Nov 19, 2024 | 3.49 | 3.70 | 3.37 | 3.70 | 0.21 | 6.02% | 2,153,400 |
| Nov 18, 2024 | 3.49 | 3.68 | 3.43 | 3.49 | 0.04 | 1.16% | 3,096,941 |
| Nov 15, 2024 | 3.41 | 3.48 | 3.37 | 3.45 | 0.04 | 1.17% | 639,166 |
| Nov 14, 2024 | 3.40 | 3.52 | 3.39 | 3.41 | -0.01 | -0.29% | 1,567,537 |
| Nov 13, 2024 | 3.50 | 3.58 | 3.37 | 3.42 | -0.06 | -1.72% | 1,446,347 |
| Nov 12, 2024 | 3.51 | 3.56 | 3.45 | 3.48 | -0.11 | -3.06% | 1,544,400 |
| Nov 11, 2024 | 3.60 | 3.63 | 3.44 | 3.59 | 0.10 | 2.87% | 663,199 |
| Nov 8, 2024 | 3.65 | 3.66 | 3.45 | 3.49 | -0.35 | -9.11% | 1,843,849 |
| Nov 7, 2024 | 3.41 | 3.85 | 3.37 | 3.84 | 0.55 | 16.72% | 1,632,346 |
| Nov 6, 2024 | 3.58 | 3.64 | 3.25 | 3.29 | -0.35 | -9.62% | 2,145,750 |
| Nov 5, 2024 | 3.43 | 3.68 | 3.35 | 3.64 | 0.27 | 8.01% | 2,463,000 |
| Nov 4, 2024 | 3.46 | 3.56 | 3.30 | 3.37 | -0.03 | -0.88% | 1,614,219 |
| Nov 1, 2024 | 3.33 | 3.46 | 3.25 | 3.40 | 0.12 | 3.66% | 1,800,400 |
| Oct 31, 2024 | 3.42 | 3.43 | 3.26 | 3.28 | -0.19 | -5.48% | 1,570,100 |