5 DAY PERFORMANCE
+16.91%
1 MONTH PERFORMANCE
-20.18%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+85.00%
YEAR-TO-DATE PERFORMANCE
+32.70%
1 YEAR PERFORMANCE
+261.49%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.95 | $6.29 (5.71%) | $6.36 | $5.81 | 8.30 M | $193.87 M |
| 04/29/2025 | $5.55 | $5.66 (1.98%) | $5.83 | $5.51 | 7.51 M | $174.45 M |
| 04/28/2025 | $5.37 | $5.44 (1.3%) | $5.63 | $5.29 | 2.03 M | $167.67 M |
| 04/25/2025 | $5.35 | $5.38 (0.56%) | $5.43 | $5.18 | 3.20 M | $165.82 M |
| 04/24/2025 | $5.29 | $5.42 (2.46%) | $5.56 | $5.22 | 4.55 M | $167.06 M |
| 04/23/2025 | $5.28 | $5.29 (0.19%) | $6.04 | $5.25 | 9.48 M | $163.05 M |
| 04/22/2025 | $4.99 | $4.87 (-2.4%) | $5.08 | $4.76 | 4.64 M | $150.10 M |
| 04/21/2025 | $5.03 | $4.80 (-4.57%) | $5.10 | $4.69 | 4.34 M | $147.95 M |
| 04/17/2025 | $4.93 | $5.02 (1.83%) | $5.22 | $4.89 | 7.83 M | $154.73 M |
| 04/16/2025 | $5.34 | $4.74 (-11.24%) | $5.34 | $4.65 | 19.18 M | $146.10 M |
| 04/15/2025 | $5.51 | $5.39 (-2.18%) | $5.78 | $5.37 | 5.73 M | $166.13 M |
| 04/14/2025 | $5.60 | $5.50 (-1.79%) | $6.26 | $5.42 | 8.41 M | $169.52 M |
| 04/11/2025 | $5.76 | $5.54 (-3.82%) | $5.96 | $5.38 | 7.24 M | $170.76 M |
| 04/10/2025 | $5.89 | $5.67 (-3.74%) | $6.09 | $5.49 | 8.66 M | $174.76 M |
| 04/09/2025 | $5.66 | $5.90 (4.24%) | $6.45 | $4.87 | 25.43 M | $181.85 M |
| 04/08/2025 | $6.71 | $5.77 (-14.01%) | $6.71 | $5.51 | 10.92 M | $177.84 M |
| 04/07/2025 | $5.70 | $6.44 (12.98%) | $6.79 | $5.54 | 11.86 M | $198.50 M |
| 04/04/2025 | $6.85 | $6.39 (-6.72%) | $6.95 | $6.12 | 9.96 M | $196.95 M |
| 04/03/2025 | $7.66 | $7.33 (-4.31%) | $7.78 | $7.30 | 4.63 M | $225.93 M |
| 04/02/2025 | $7.98 | $8.12 (1.75%) | $8.23 | $7.90 | 2.97 M | $250.28 M |
| 04/01/2025 | $8.07 | $7.88 (-2.35%) | $8.18 | $7.67 | 6.76 M | $242.88 M |
| 03/31/2025 | $7.97 | $8.20 (2.89%) | $8.29 | $7.68 | 8.18 M | $252.74 M |
| 03/28/2025 | $8.76 | $8.25 (-5.82%) | $8.86 | $7.86 | 11.12 M | $254.28 M |
| 03/27/2025 | $8.90 | $9.01 (1.24%) | $9.07 | $8.81 | 10.22 M | $277.71 M |
| 03/26/2025 | $8.43 | $8.90 (5.58%) | $8.99 | $8.23 | 7.82 M | $274.32 M |
| 03/25/2025 | $8.89 | $8.48 (-4.61%) | $8.93 | $8.37 | 7.49 M | $261.37 M |
| 03/24/2025 | $8.92 | $8.99 (0.78%) | $9.15 | $8.88 | 8.02 M | $277.09 M |
| 03/21/2025 | $8.85 | $8.71 (-1.58%) | $8.85 | $8.21 | 10.25 M | $268.46 M |
| 03/20/2025 | $9.50 | $8.86 (-6.74%) | $9.65 | $8.68 | 11.62 M | $273.08 M |
| 03/19/2025 | $10.30 | $9.85 (-4.37%) | $10.60 | $9.77 | 19.26 M | $303.60 M |
| 03/18/2025 | $11.50 | $10.94 (-4.87%) | $11.50 | $10.69 | 11.30 M | $337.20 M |
| 03/17/2025 | $11.45 | $11.38 (-0.61%) | $11.91 | $11.31 | 11.14 M | $350.76 M |
| 03/14/2025 | $11.14 | $11.65 (4.58%) | $11.75 | $11.06 | 10.67 M | $359.08 M |
| 03/13/2025 | $9.99 | $10.40 (4.1%) | $10.45 | $9.72 | 25.34 M | $320.55 M |
| 03/12/2025 | $11.67 | $11.00 (-5.74%) | $12.15 | $10.66 | 14.54 M | $339.04 M |
| 03/11/2025 | $11.85 | $11.91 (0.51%) | $12.09 | $11.30 | 12.77 M | $367.09 M |
| 03/10/2025 | $10.98 | $11.43 (4.1%) | $11.58 | $10.60 | 8.62 M | $352.30 M |
| 03/07/2025 | $11.86 | $11.47 (-3.29%) | $11.94 | $11.08 | 9.82 M | $353.53 M |
| 03/06/2025 | $11.94 | $12.07 (1.09%) | $13.19 | $11.87 | 14.13 M | $372.02 M |
| 03/05/2025 | $11.35 | $12.47 (9.87%) | $12.53 | $11.11 | 13.74 M | $384.35 M |
| 03/04/2025 | $10.00 | $10.71 (7.1%) | $11.08 | $9.79 | 10.58 M | $330.11 M |
| 03/03/2025 | $11.29 | $9.96 (-11.78%) | $11.29 | $8.98 | 16.30 M | $306.99 M |
| 02/28/2025 | $10.69 | $11.73 (9.73%) | $11.90 | $10.42 | 9.94 M | $361.54 M |
| 02/27/2025 | $12.02 | $11.91 (-0.92%) | $12.49 | $10.85 | 13.38 M | $367.09 M |
| 02/26/2025 | $13.70 | $12.88 (-5.99%) | $13.90 | $12.50 | 10.34 M | $396.99 M |
| 02/25/2025 | $13.41 | $13.55 (1.04%) | $14.14 | $12.50 | 11.03 M | $417.64 M |
| 02/24/2025 | $13.66 | $13.29 (-2.71%) | $13.71 | $11.64 | 21.16 M | $409.63 M |
| 02/21/2025 | $15.73 | $14.59 (-7.25%) | $16.09 | $14.56 | 18.64 M | $449.70 M |
| 02/20/2025 | $15.06 | $14.68 (-2.52%) | $16.13 | $13.00 | 27.84 M | $452.47 M |
| 02/19/2025 | $12.08 | $13.04 (7.95%) | $14.08 | $11.88 | 24.11 M | $401.92 M |
| 02/18/2025 | $11.68 | $12.06 (3.25%) | $12.86 | $11.13 | 18.99 M | $371.72 M |
| 02/14/2025 | $12.68 | $11.54 (-8.99%) | $13.04 | $11.25 | 17.52 M | $355.69 M |
| 02/13/2025 | $10.71 | $11.75 (9.71%) | $11.77 | $10.41 | 8.39 M | $362.16 M |
| 02/12/2025 | $10.26 | $11.31 (10.23%) | $11.50 | $10.02 | 15.27 M | $348.60 M |
| 02/11/2025 | $10.24 | $9.97 (-2.64%) | $10.37 | $9.71 | 10.72 M | $307.30 M |
| 02/10/2025 | $9.28 | $10.37 (11.75%) | $10.57 | $9.25 | 12.64 M | $319.63 M |
| 02/07/2025 | $9.20 | $9.00 (-2.17%) | $9.35 | $8.82 | 5.86 M | $277.40 M |
| 02/06/2025 | $8.70 | $8.94 (2.76%) | $9.15 | $8.37 | 8.50 M | $275.55 M |
| 02/05/2025 | $7.44 | $8.51 (14.38%) | $8.56 | $7.41 | 8.60 M | $262.30 M |
| 02/04/2025 | $7.76 | $7.54 (-2.84%) | $7.89 | $7.32 | 4.56 M | $232.40 M |
| 02/03/2025 | $7.04 | $7.22 (2.56%) | $7.47 | $6.75 | 4.67 M | $222.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
