-
5 DAY PERFORMANCE
+1.08% -
1 MONTH PERFORMANCE
+12.99% -
3 MONTH PERFORMANCE
+78.10% -
6 MONTH PERFORMANCE
+108.94% -
YEAR-TO-DATE PERFORMANCE
+30.31% -
1 YEAR PERFORMANCE
+34.05%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.29 | $3.75 (-12.59%) | $4.30 | $3.56 | 3.98 M | $1.00 B |
| 11/21/2024 | $4.05 | $4.33 (6.91%) | $4.38 | $3.94 | 4.84 M | $1.16 B |
| 11/20/2024 | $3.75 | $3.76 (0.27%) | $3.83 | $3.65 | 2.91 M | $1.00 B |
| 11/19/2024 | $3.49 | $3.70 (6.02%) | $3.70 | $3.37 | 2.15 M | $988.43 M |
| 11/18/2024 | $3.49 | $3.49 (0%) | $3.68 | $3.43 | 3.10 M | $932.33 M |
| 11/15/2024 | $3.41 | $3.45 (1.17%) | $3.48 | $3.37 | 639,166 | $901.77 M |
| 11/14/2024 | $3.40 | $3.41 (0.29%) | $3.52 | $3.39 | 1.57 M | $891.32 M |
| 11/13/2024 | $3.50 | $3.42 (-2.29%) | $3.58 | $3.37 | 1.45 M | $893.93 M |
| 11/12/2024 | $3.51 | $3.48 (-0.85%) | $3.56 | $3.45 | 1.54 M | $909.61 M |
| 11/11/2024 | $3.60 | $3.59 (-0.28%) | $3.63 | $3.44 | 663,199 | $938.37 M |
| 11/08/2024 | $3.65 | $3.49 (-4.38%) | $3.66 | $3.45 | 1.84 M | $912.23 M |
| 11/07/2024 | $3.41 | $3.84 (12.61%) | $3.85 | $3.37 | 1.63 M | $1.00 B |
| 11/06/2024 | $3.58 | $3.29 (-8.1%) | $3.64 | $3.25 | 2.15 M | $859.95 M |
| 11/05/2024 | $3.43 | $3.64 (6.12%) | $3.68 | $3.35 | 2.46 M | $951.44 M |
| 11/04/2024 | $3.46 | $3.37 (-2.6%) | $3.56 | $3.30 | 1.61 M | $880.86 M |
| 11/01/2024 | $3.33 | $3.40 (2.1%) | $3.46 | $3.25 | 1.80 M | $888.70 M |
| 10/31/2024 | $3.42 | $3.28 (-4.09%) | $3.43 | $3.26 | 1.57 M | $857.34 M |
| 10/30/2024 | $3.45 | $3.47 (0.58%) | $3.55 | $3.38 | 1.45 M | $907.00 M |
| 10/29/2024 | $3.57 | $3.48 (-2.52%) | $3.60 | $3.43 | 1.70 M | $909.61 M |
| 10/28/2024 | $3.44 | $3.60 (4.65%) | $3.68 | $3.44 | 1.77 M | $940.98 M |
| 10/25/2024 | $3.38 | $3.37 (-0.3%) | $3.49 | $3.36 | 1.32 M | $880.86 M |
| 10/24/2024 | $3.60 | $3.31 (-8.06%) | $3.61 | $3.28 | 1.68 M | $865.18 M |
| 10/23/2024 | $3.46 | $3.62 (4.62%) | $3.64 | $3.46 | 1.32 M | $946.21 M |
| 10/22/2024 | $3.51 | $3.44 (-1.99%) | $3.62 | $3.41 | 1.21 M | $899.16 M |
| 10/21/2024 | $3.56 | $3.50 (-1.69%) | $3.65 | $3.49 | 728,300 | $914.84 M |
| 10/18/2024 | $3.72 | $3.64 (-2.15%) | $3.72 | $3.51 | 1.10 M | $951.44 M |
| 10/17/2024 | $3.61 | $3.51 (-2.77%) | $3.69 | $3.51 | 1.14 M | $917.46 M |
| 10/16/2024 | $3.36 | $3.67 (9.23%) | $3.76 | $3.35 | 1.41 M | $959.28 M |
| 10/15/2024 | $3.88 | $3.34 (-13.92%) | $3.88 | $3.17 | 4.03 M | $873.02 M |
| 10/14/2024 | $3.79 | $4.00 (5.54%) | $4.03 | $3.77 | 1.04 M | $1.05 B |
| 10/11/2024 | $3.83 | $3.82 (-0.26%) | $3.90 | $3.74 | 1.07 M | $998.48 M |
| 10/10/2024 | $3.98 | $3.90 (-2.01%) | $4.05 | $3.88 | 868,105 | $1.02 B |
| 10/09/2024 | $3.88 | $3.99 (2.84%) | $4.09 | $3.80 | 1.80 M | $1.04 B |
| 10/08/2024 | $3.81 | $3.87 (1.57%) | $4.01 | $3.66 | 1.64 M | $1.01 B |
| 10/07/2024 | $4.25 | $4.11 (-3.29%) | $4.29 | $4.00 | 1.72 M | $1.07 B |
| 10/04/2024 | $4.06 | $4.21 (3.69%) | $4.29 | $3.89 | 1.98 M | $1.10 B |
| 10/03/2024 | $4.12 | $3.96 (-3.88%) | $4.20 | $3.96 | 1.44 M | $1.04 B |
| 10/02/2024 | $4.38 | $4.30 (-1.83%) | $4.50 | $4.10 | 2.24 M | $1.12 B |
| 10/01/2024 | $4.14 | $4.19 (1.21%) | $4.22 | $3.93 | 1.88 M | $1.10 B |
| 09/30/2024 | $4.11 | $4.08 (-0.73%) | $4.39 | $3.92 | 3.52 M | $1.07 B |
| 09/27/2024 | $3.64 | $3.96 (8.79%) | $4.00 | $3.53 | 3.43 M | $1.04 B |
| 09/26/2024 | $3.75 | $3.60 (-4%) | $3.80 | $3.51 | 2.35 M | $940.98 M |
| 09/25/2024 | $3.66 | $3.49 (-4.64%) | $3.67 | $3.47 | 1.15 M | $912.23 M |
| 09/24/2024 | $3.68 | $3.75 (1.9%) | $3.75 | $3.58 | 2.16 M | $980.19 M |
| 09/23/2024 | $3.42 | $3.53 (3.22%) | $3.67 | $3.32 | 2.66 M | $922.68 M |
| 09/20/2024 | $3.13 | $3.42 (9.27%) | $3.42 | $3.13 | 3.40 M | $893.93 M |
| 09/19/2024 | $3.07 | $3.21 (4.56%) | $3.25 | $2.98 | 4.95 M | $839.04 M |
| 09/18/2024 | $2.99 | $2.99 (0%) | $3.00 | $2.86 | 1.28 M | $781.54 M |
| 09/17/2024 | $2.74 | $3.00 (9.49%) | $3.00 | $2.74 | 1.99 M | $784.15 M |
| 09/16/2024 | $2.85 | $2.73 (-4.21%) | $2.86 | $2.68 | 1.68 M | $713.58 M |
| 09/13/2024 | $2.91 | $2.87 (-1.37%) | $2.92 | $2.75 | 1.11 M | $750.17 M |
| 09/12/2024 | $2.95 | $2.89 (-2.03%) | $3.04 | $2.80 | 1.86 M | $755.40 M |
| 09/11/2024 | $3.01 | $2.96 (-1.66%) | $3.04 | $2.94 | 3.10 M | $773.69 M |
| 09/10/2024 | $2.74 | $3.04 (10.95%) | $3.10 | $2.73 | 2.06 M | $794.61 M |
| 09/09/2024 | $2.79 | $2.78 (-0.36%) | $2.81 | $2.74 | 626,526 | $726.65 M |
| 09/06/2024 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.66 | 1.28 M | $729.26 M |
| 09/05/2024 | $2.76 | $2.79 (1.09%) | $2.86 | $2.72 | 1.30 M | $729.26 M |
| 09/04/2024 | $2.74 | $2.75 (0.36%) | $2.82 | $2.71 | 1.04 M | $718.80 M |
| 09/03/2024 | $2.66 | $2.71 (1.88%) | $2.77 | $2.50 | 2.19 M | $708.35 M |
| 08/30/2024 | $2.47 | $2.78 (12.55%) | $2.80 | $2.47 | 4.14 M | $726.65 M |
| 08/29/2024 | $2.39 | $2.48 (3.77%) | $2.59 | $2.25 | 2.83 M | $648.23 M |
| 08/28/2024 | $2.13 | $2.36 (10.8%) | $2.38 | $2.10 | 5.39 M | $616.86 M |
| 08/27/2024 | $2.12 | $2.00 (-5.66%) | $2.12 | $2.00 | 577,400 | $522.77 M |
| 08/26/2024 | $2.09 | $2.08 (-0.48%) | $2.18 | $2.02 | 1.05 M | $543.68 M |