VNET Group Inc. (VNET)
NASDAQ: VNET
· Real-Time Price · USD
10.58
-0.66 (-5.87%)
At close: Oct 03, 2025, 3:59 PM
10.79
1.98%
After-hours: Oct 03, 2025, 04:38 PM EDT
VNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.33 | 11.80 | 10.90 | 11.24 | 11.24 | 4.46% | 8,565,255 |
| Oct 1, 2025 | 10.31 | 10.86 | 10.12 | 10.76 | 10.76 | 4.16% | 3,322,800 |
| Sep 30, 2025 | 10.55 | 11.09 | 10.14 | 10.33 | 10.33 | -0.77% | 5,630,636 |
| Sep 29, 2025 | 11.18 | 11.29 | 10.37 | 10.41 | 10.41 | -3.61% | 7,761,700 |
| Sep 26, 2025 | 10.72 | 11.05 | 10.11 | 10.80 | 10.80 | -2.96% | 8,561,800 |
| Sep 25, 2025 | 10.19 | 11.68 | 10.14 | 11.13 | 11.13 | 7.33% | 17,397,400 |
| Sep 24, 2025 | 9.97 | 10.85 | 9.94 | 10.37 | 10.37 | 10.91% | 18,110,800 |
| Sep 23, 2025 | 10.00 | 10.14 | 9.12 | 9.35 | 9.35 | -6.97% | 9,519,100 |
| Sep 22, 2025 | 9.93 | 10.37 | 9.58 | 10.05 | 10.05 | 4.36% | 8,367,910 |
| Sep 19, 2025 | 9.61 | 10.02 | 9.37 | 9.63 | 9.63 | -3.22% | 8,446,900 |
| Sep 18, 2025 | 9.62 | 10.19 | 9.35 | 9.95 | 9.95 | 1.02% | 7,123,900 |
| Sep 17, 2025 | 9.89 | 10.19 | 9.70 | 9.85 | 9.85 | 2.71% | 9,101,400 |
| Sep 16, 2025 | 9.49 | 9.61 | 8.92 | 9.59 | 9.59 | 0.00% | 6,512,500 |
| Sep 15, 2025 | 9.65 | 9.81 | 9.15 | 9.59 | 9.59 | 0.21% | 9,720,918 |
| Sep 12, 2025 | 9.13 | 9.70 | 9.08 | 9.57 | 9.57 | 5.05% | 10,294,800 |
| Sep 11, 2025 | 8.39 | 9.44 | 8.25 | 9.11 | 9.11 | 14.88% | 13,567,300 |
| Sep 10, 2025 | 8.14 | 8.27 | 7.86 | 7.93 | 7.93 | -4.80% | 3,656,100 |
| Sep 9, 2025 | 7.77 | 8.34 | 7.69 | 8.33 | 8.33 | 8.46% | 6,029,800 |
| Sep 8, 2025 | 8.12 | 8.14 | 7.68 | 7.68 | 7.68 | -2.78% | 3,904,217 |
| Sep 5, 2025 | 8.07 | 8.51 | 7.77 | 7.90 | 7.90 | 3.40% | 10,675,000 |
Page 1 of 136