VNET Group Inc. (VNET)
NASDAQ: VNET
· Real-Time Price · USD
7.76
-0.19 (-2.39%)
At close: Aug 15, 2025, 3:59 PM
7.89
1.61%
After-hours: Aug 15, 2025, 04:15 PM EDT
VNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.87 | 8.22 | 7.87 | 7.95 | 7.95 | -0.75% | 4,334,703 |
| Aug 13, 2025 | 7.89 | 8.30 | 7.85 | 8.01 | 8.01 | 2.69% | 4,489,700 |
| Aug 12, 2025 | 7.90 | 8.01 | 7.28 | 7.80 | 7.80 | -2.74% | 5,969,218 |
| Aug 11, 2025 | 8.25 | 8.41 | 7.90 | 8.02 | 8.02 | 0.50% | 3,589,060 |
| Aug 8, 2025 | 8.04 | 8.10 | 7.84 | 7.98 | 7.98 | -2.09% | 3,226,700 |
| Aug 7, 2025 | 8.19 | 8.43 | 8.14 | 8.15 | 8.15 | 1.75% | 4,290,700 |
| Aug 6, 2025 | 7.82 | 8.07 | 7.72 | 8.01 | 8.01 | 2.30% | 2,509,510 |
| Aug 5, 2025 | 7.91 | 8.13 | 7.78 | 7.83 | 7.83 | 0.13% | 4,189,422 |
| Aug 4, 2025 | 7.67 | 7.86 | 7.64 | 7.82 | 7.82 | 4.41% | 2,392,101 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.17 | 7.49 | 7.49 | -9.87% | 8,422,628 |
| Jul 31, 2025 | 8.02 | 8.53 | 8.01 | 8.31 | 8.31 | 3.62% | 7,587,241 |
| Jul 30, 2025 | 8.11 | 8.24 | 7.95 | 8.02 | 8.02 | -3.14% | 3,647,800 |
| Jul 29, 2025 | 8.63 | 8.78 | 8.10 | 8.28 | 8.28 | -0.72% | 5,694,000 |
| Jul 28, 2025 | 8.15 | 8.45 | 8.15 | 8.34 | 8.34 | 0.97% | 2,998,000 |
| Jul 25, 2025 | 8.26 | 8.40 | 8.11 | 8.26 | 8.26 | -0.84% | 2,930,000 |
| Jul 24, 2025 | 8.63 | 8.69 | 8.32 | 8.33 | 8.33 | -4.69% | 4,411,995 |
| Jul 23, 2025 | 8.42 | 8.84 | 8.11 | 8.74 | 8.74 | 8.03% | 6,272,900 |
| Jul 22, 2025 | 8.45 | 8.45 | 7.84 | 8.09 | 8.09 | -4.03% | 5,543,100 |
| Jul 21, 2025 | 8.92 | 8.92 | 8.21 | 8.43 | 8.43 | -6.44% | 7,880,722 |
| Jul 18, 2025 | 8.91 | 9.30 | 8.75 | 9.01 | 9.01 | 2.85% | 6,301,906 |