5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-15.43%
3 MONTH PERFORMANCE
-37.08%
6 MONTH PERFORMANCE
+53.93%
YEAR-TO-DATE PERFORMANCE
+15.61%
1 YEAR PERFORMANCE
+167.32%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $5.49 | $5.48 (-0.18%) | $5.51 | $5.36 | 4.37 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 |
| 04/25/2025 | $5.35 | $5.38 (0.56%) | $5.43 | $5.18 | 3.20 M | $1.43 B |
| 04/24/2025 | $5.29 | $5.42 (2.46%) | $5.56 | $5.22 | 4.55 M | $1.44 B |
| 04/23/2025 | $5.28 | $5.29 (0.19%) | $6.04 | $5.25 | 9.48 M | $1.41 B |
| 04/22/2025 | $4.99 | $4.87 (-2.4%) | $5.08 | $4.76 | 4.64 M | $1.29 B |
| 04/21/2025 | $5.03 | $4.80 (-4.57%) | $5.10 | $4.69 | 4.34 M | $1.27 B |
| 04/17/2025 | $4.93 | $5.02 (1.83%) | $5.22 | $4.89 | 7.83 M | $1.33 B |
| 04/16/2025 | $5.34 | $4.74 (-11.24%) | $5.34 | $4.65 | 19.18 M | $1.26 B |
| 04/15/2025 | $5.51 | $5.39 (-2.18%) | $5.78 | $5.37 | 5.73 M | $1.43 B |
| 04/14/2025 | $5.60 | $5.50 (-1.79%) | $6.26 | $5.42 | 8.41 M | $1.46 B |
| 04/11/2025 | $5.76 | $5.54 (-3.82%) | $5.96 | $5.38 | 7.24 M | $1.47 B |
| 04/10/2025 | $5.89 | $5.67 (-3.74%) | $6.09 | $5.49 | 8.66 M | $1.51 B |
| 04/09/2025 | $5.66 | $5.90 (4.24%) | $6.45 | $4.87 | 25.43 M | $1.57 B |
| 04/08/2025 | $6.71 | $5.77 (-14.01%) | $6.71 | $5.51 | 10.92 M | $1.53 B |
| 04/07/2025 | $5.70 | $6.44 (12.98%) | $6.79 | $5.54 | 11.86 M | $1.71 B |
| 04/04/2025 | $6.85 | $6.39 (-6.72%) | $6.95 | $6.12 | 9.96 M | $1.70 B |
| 04/03/2025 | $7.66 | $7.33 (-4.31%) | $7.78 | $7.30 | 4.63 M | $1.95 B |
| 04/02/2025 | $7.98 | $8.12 (1.75%) | $8.23 | $7.90 | 2.97 M | $2.16 B |
| 04/01/2025 | $8.07 | $7.88 (-2.35%) | $8.18 | $7.67 | 6.76 M | $2.09 B |
| 03/31/2025 | $7.97 | $8.20 (2.89%) | $8.29 | $7.68 | 8.18 M | $2.18 B |
| 03/28/2025 | $8.76 | $8.25 (-5.82%) | $8.86 | $7.86 | 11.12 M | $2.19 B |
| 03/27/2025 | $8.90 | $9.01 (1.24%) | $9.07 | $8.81 | 10.22 M | $2.39 B |
| 03/26/2025 | $8.43 | $8.90 (5.58%) | $8.99 | $8.23 | 7.82 M | $2.36 B |
| 03/25/2025 | $8.89 | $8.48 (-4.61%) | $8.93 | $8.37 | 7.49 M | $2.25 B |
| 03/24/2025 | $8.92 | $8.99 (0.78%) | $9.15 | $8.88 | 8.02 M | $2.39 B |
| 03/21/2025 | $8.85 | $8.71 (-1.58%) | $8.85 | $8.21 | 10.25 M | $2.31 B |
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.
