5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
+39.76%
3 MONTH PERFORMANCE
+53.53%
6 MONTH PERFORMANCE
+18.17%
YEAR-TO-DATE PERFORMANCE
+74.26%
1 YEAR PERFORMANCE
+317.17%
VNET Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/25/2025 | $8.26 | $8.26 (0%) | $8.40 | $8.11 | 2.93 M | $2.19 B |
07/24/2025 | $8.63 | $8.33 (-3.48%) | $8.69 | $8.32 | 4.41 M | $2.21 B |
07/23/2025 | $8.42 | $8.74 (3.8%) | $8.84 | $8.11 | 6.27 M | $2.32 B |
07/22/2025 | $8.45 | $8.09 (-4.26%) | $8.45 | $7.84 | 5.54 M | $2.15 B |
07/21/2025 | $8.92 | $8.43 (-5.49%) | $8.92 | $8.21 | 7.88 M | $2.24 B |
07/18/2025 | $8.91 | $9.01 (1.12%) | $9.30 | $8.75 | 6.30 M | $2.39 B |
07/17/2025 | $8.80 | $8.76 (-0.45%) | $9.42 | $8.65 | 7.87 M | $2.33 B |
07/16/2025 | $9.00 | $8.79 (-2.33%) | $9.05 | $8.47 | 8.58 M | $2.33 B |
07/15/2025 | $9.01 | $9.04 (0.33%) | $9.12 | $8.37 | 23.99 M | $2.40 B |
07/14/2025 | $8.22 | $7.92 (-3.65%) | $8.25 | $7.85 | 9.66 M | $2.10 B |
07/11/2025 | $6.95 | $7.95 (14.39%) | $8.00 | $6.95 | 13.40 M | $2.11 B |
07/10/2025 | $7.27 | $6.97 (-4.13%) | $7.27 | $6.82 | 4.95 M | $1.85 B |
07/09/2025 | $7.52 | $7.18 (-4.52%) | $7.57 | $7.03 | 7.00 M | $1.91 B |
07/08/2025 | $7.68 | $7.56 (-1.56%) | $7.76 | $7.43 | 6.36 M | $2.01 B |
07/07/2025 | $7.50 | $7.54 (0.53%) | $7.70 | $7.31 | 7.49 M | $2.00 B |
07/03/2025 | $7.15 | $7.75 (8.39%) | $7.78 | $7.14 | 8.97 M | $2.06 B |
07/02/2025 | $6.81 | $7.08 (3.96%) | $7.35 | $6.80 | 15.09 M | $1.88 B |
07/01/2025 | $6.85 | $6.61 (-3.5%) | $6.90 | $6.41 | 5.62 M | $1.76 B |
06/30/2025 | $7.04 | $6.90 (-1.99%) | $7.29 | $6.81 | 11.56 M | $1.83 B |
06/27/2025 | $6.18 | $6.98 (12.94%) | $7.05 | $6.07 | 20.33 M | $1.85 B |
06/26/2025 | $5.98 | $5.91 (-1.17%) | $5.98 | $5.80 | 4.41 M | $1.57 B |
06/25/2025 | $6.03 | $6.00 (-0.5%) | $6.20 | $5.90 | 4.62 M | $1.59 B |
06/24/2025 | $5.61 | $5.84 (4.1%) | $5.95 | $5.55 | 6.49 M | $1.55 B |
06/23/2025 | $5.49 | $5.45 (-0.73%) | $5.63 | $5.31 | 1.91 M | $1.45 B |
06/20/2025 | $5.49 | $5.48 (-0.18%) | $5.52 | $5.36 | 5.24 M | $1.46 B |
06/18/2025 | $5.50 | $5.44 (-1.09%) | $5.66 | $5.44 | 3.23 M | $1.44 B |
06/17/2025 | $5.60 | $5.55 (-0.89%) | $5.60 | $5.45 | 3.48 M | $1.47 B |
06/16/2025 | $5.52 | $5.68 (2.9%) | $5.69 | $5.47 | 2.46 M | $1.51 B |
06/13/2025 | $5.68 | $5.44 (-4.23%) | $5.72 | $5.41 | 2.30 M | $1.44 B |
06/12/2025 | $5.95 | $5.78 (-2.86%) | $6.01 | $5.75 | 2.42 M | $1.54 B |
06/11/2025 | $6.11 | $6.02 (-1.47%) | $6.12 | $5.95 | 1.57 M | $1.60 B |
06/10/2025 | $6.06 | $6.06 (0%) | $6.11 | $5.86 | 2.28 M | $1.61 B |
06/09/2025 | $6.12 | $6.15 (0.49%) | $6.35 | $6.09 | 3.32 M | $1.63 B |
06/06/2025 | $6.03 | $5.91 (-1.99%) | $6.07 | $5.85 | 3.62 M | $1.57 B |
06/05/2025 | $6.15 | $6.03 (-1.95%) | $6.20 | $5.77 | 6.58 M | $1.60 B |
06/04/2025 | $5.61 | $5.82 (3.74%) | $5.90 | $5.60 | 4.09 M | $1.55 B |
06/03/2025 | $5.50 | $5.54 (0.73%) | $5.65 | $5.47 | 2.26 M | $1.47 B |
06/02/2025 | $5.40 | $5.52 (2.22%) | $5.58 | $5.35 | 2.64 M | $1.47 B |
05/30/2025 | $5.29 | $5.34 (0.95%) | $5.38 | $5.15 | 5.14 M | $1.42 B |
05/29/2025 | $5.55 | $5.46 (-1.62%) | $5.63 | $5.44 | 4.05 M | $1.45 B |
05/28/2025 | $5.62 | $5.39 (-4.09%) | $5.92 | $5.27 | 9.91 M | $1.43 B |
05/27/2025 | $6.05 | $6.04 (-0.17%) | $6.23 | $5.95 | 8.56 M | $1.60 B |
05/23/2025 | $6.01 | $5.99 (-0.33%) | $6.06 | $5.94 | 2.10 M | $1.59 B |
05/22/2025 | $6.24 | $6.05 (-3.04%) | $6.32 | $6.03 | 3.81 M | $1.61 B |
05/21/2025 | $6.33 | $6.48 (2.37%) | $6.71 | $6.31 | 4.95 M | $1.72 B |
05/20/2025 | $6.49 | $6.22 (-4.16%) | $6.62 | $6.21 | 3.46 M | $1.65 B |
05/19/2025 | $6.29 | $6.30 (0.16%) | $6.34 | $6.16 | 2.69 M | $1.67 B |
05/16/2025 | $6.03 | $6.43 (6.63%) | $6.48 | $5.99 | 4.78 M | $1.71 B |
05/15/2025 | $5.82 | $5.99 (2.92%) | $6.07 | $5.60 | 5.55 M | $1.59 B |
05/14/2025 | $6.71 | $6.23 (-7.15%) | $6.73 | $6.09 | 6.28 M | $1.65 B |
05/13/2025 | $6.94 | $6.39 (-7.93%) | $6.99 | $6.31 | 9.42 M | $1.70 B |
05/12/2025 | $6.80 | $7.23 (6.32%) | $7.56 | $6.80 | 12.97 M | $1.92 B |
05/09/2025 | $6.00 | $5.96 (-0.67%) | $6.20 | $5.86 | 3.80 M | $1.58 B |
05/08/2025 | $6.45 | $6.00 (-6.98%) | $6.47 | $5.81 | 13.06 M | $1.59 B |
05/07/2025 | $6.68 | $6.30 (-5.69%) | $6.74 | $6.21 | 6.13 M | $1.67 B |
05/06/2025 | $7.01 | $6.83 (-2.57%) | $7.19 | $6.79 | 7.78 M | $1.81 B |
05/05/2025 | $7.01 | $6.96 (-0.71%) | $7.12 | $6.77 | 4.62 M | $1.85 B |
05/02/2025 | $6.74 | $7.08 (5.04%) | $7.32 | $6.60 | 8.64 M | $1.88 B |
05/01/2025 | $6.54 | $6.27 (-4.13%) | $6.60 | $6.24 | 5.25 M | $1.67 B |
04/30/2025 | $5.95 | $6.29 (5.71%) | $6.36 | $5.81 | 8.33 M | $1.67 B |
04/29/2025 | $5.55 | $5.66 (1.98%) | $5.83 | $5.51 | 7.51 M | $1.50 B |
04/28/2025 | $5.37 | $5.44 (1.3%) | $5.63 | $5.29 | 2.03 M | $1.44 B |