VNET Group, Inc. (VNET) Charts

$8.26

$0.07 (-0.84%)
Last update: 04:00 PM EST
Day's range
$8.11
Day's range
$8.4

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