5 DAY PERFORMANCE
-10.76%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
+18.80%
6 MONTH PERFORMANCE
+31.21%
YEAR-TO-DATE PERFORMANCE
+95.99%
1 YEAR PERFORMANCE
+175.67%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2025 | $9.75 | $9.28 (-4.82%) | $9.85 | $9.22 | 3.64 M | $2.49 B |
| 11/03/2025 | $10.31 | $10.14 (-1.65%) | $10.35 | $9.90 | 2.71 M | $2.72 B |
| 10/31/2025 | $10.37 | $10.40 (0.29%) | $10.72 | $10.34 | 2.33 M | $2.79 B |
| 10/30/2025 | $10.78 | $10.41 (-3.43%) | $10.87 | $10.34 | 4.00 M | $2.79 B |
| 10/29/2025 | $10.80 | $11.04 (2.22%) | $11.67 | $10.79 | 10.03 M | $2.96 B |
| 10/28/2025 | $9.91 | $10.24 (3.33%) | $10.52 | $9.91 | 3.81 M | $2.75 B |
| 10/27/2025 | $10.02 | $10.02 (0%) | $10.47 | $9.95 | 4.49 M | $2.69 B |
| 10/24/2025 | $9.63 | $9.62 (-0.1%) | $9.89 | $9.55 | 4.33 M | $2.58 B |
| 10/23/2025 | $9.23 | $9.39 (1.73%) | $9.58 | $9.10 | 2.35 M | $2.52 B |
| 10/22/2025 | $9.26 | $9.07 (-2.05%) | $9.54 | $8.85 | 3.26 M | $2.43 B |
| 10/21/2025 | $9.26 | $9.36 (1.08%) | $9.48 | $9.14 | 2.06 M | $2.51 B |
| 10/20/2025 | $8.95 | $9.37 (4.69%) | $9.49 | $8.93 | 3.59 M | $2.52 B |
| 10/17/2025 | $9.00 | $8.76 (-2.67%) | $9.01 | $8.58 | 3.37 M | $2.35 B |
| 10/16/2025 | $9.55 | $9.03 (-5.45%) | $9.55 | $9.02 | 5.30 M | $2.42 B |
| 10/15/2025 | $9.50 | $9.59 (0.95%) | $9.72 | $9.33 | 6.76 M | $2.57 B |
| 10/14/2025 | $8.81 | $9.18 (4.2%) | $9.19 | $8.72 | 4.65 M | $2.46 B |
| 10/13/2025 | $9.23 | $9.41 (1.95%) | $9.58 | $9.00 | 6.20 M | $2.53 B |
| 10/10/2025 | $9.47 | $8.51 (-10.14%) | $9.62 | $8.37 | 13.54 M | $2.28 B |
| 10/09/2025 | $9.85 | $9.58 (-2.74%) | $9.96 | $9.41 | 5.43 M | $2.57 B |
| 10/08/2025 | $10.03 | $9.89 (-1.4%) | $10.15 | $9.82 | 3.40 M | $2.65 B |
| 10/07/2025 | $10.63 | $9.93 (-6.59%) | $10.73 | $9.63 | 7.01 M | $2.67 B |
| 10/06/2025 | $10.70 | $10.61 (-0.84%) | $10.94 | $10.53 | 3.01 M | $2.85 B |
| 10/03/2025 | $11.13 | $10.58 (-4.94%) | $11.15 | $10.52 | 4.85 M | $2.84 B |
| 10/02/2025 | $11.33 | $11.24 (-0.79%) | $11.80 | $10.90 | 8.58 M | $3.02 B |
| 10/01/2025 | $10.31 | $10.76 (4.36%) | $10.86 | $10.12 | 3.32 M | $2.89 B |
| 09/30/2025 | $10.55 | $10.33 (-2.09%) | $11.09 | $10.14 | 5.63 M | $2.77 B |
| 09/29/2025 | $11.18 | $10.41 (-6.89%) | $11.29 | $10.37 | 7.76 M | $2.79 B |
| 09/26/2025 | $10.72 | $10.80 (0.75%) | $11.05 | $10.11 | 8.56 M | $2.90 B |
| 09/25/2025 | $10.19 | $11.13 (9.22%) | $11.68 | $10.14 | 17.40 M | $2.99 B |
| 09/24/2025 | $9.97 | $10.37 (4.01%) | $10.85 | $9.94 | 18.11 M | $2.78 B |
| 09/23/2025 | $10.00 | $9.35 (-6.5%) | $10.14 | $9.12 | 9.52 M | $2.51 B |
| 09/22/2025 | $9.93 | $10.05 (1.21%) | $10.37 | $9.58 | 8.37 M | $2.70 B |
| 09/19/2025 | $9.61 | $9.63 (0.21%) | $10.02 | $9.37 | 8.45 M | $2.58 B |
| 09/18/2025 | $9.62 | $9.95 (3.43%) | $10.19 | $9.35 | 7.12 M | $2.67 B |
| 09/17/2025 | $9.89 | $9.85 (-0.4%) | $10.19 | $9.70 | 9.10 M | $2.64 B |
| 09/16/2025 | $9.49 | $9.59 (1.05%) | $9.61 | $8.92 | 6.51 M | $2.57 B |
| 09/15/2025 | $9.65 | $9.59 (-0.62%) | $9.81 | $9.15 | 9.72 M | $2.57 B |
| 09/12/2025 | $9.13 | $9.57 (4.82%) | $9.70 | $9.08 | 10.29 M | $2.57 B |
| 09/11/2025 | $8.39 | $9.11 (8.58%) | $9.44 | $8.25 | 13.57 M | $2.45 B |
| 09/10/2025 | $8.14 | $7.93 (-2.58%) | $8.27 | $7.86 | 3.66 M | $2.13 B |
| 09/09/2025 | $7.77 | $8.33 (7.21%) | $8.34 | $7.69 | 6.03 M | $2.24 B |
| 09/08/2025 | $8.12 | $7.68 (-5.42%) | $8.14 | $7.68 | 3.90 M | $2.06 B |
| 09/05/2025 | $8.07 | $7.90 (-2.11%) | $8.51 | $7.77 | 10.68 M | $2.12 B |
| 09/04/2025 | $7.75 | $7.64 (-1.42%) | $7.75 | $7.37 | 5.28 M | $2.05 B |
| 09/03/2025 | $8.02 | $8.00 (-0.25%) | $8.21 | $7.92 | 2.88 M | $2.15 B |
| 09/02/2025 | $8.35 | $8.06 (-3.47%) | $8.49 | $7.91 | 5.58 M | $2.16 B |
| 08/29/2025 | $8.90 | $8.66 (-2.7%) | $9.14 | $8.46 | 14.16 M | $2.32 B |
| 08/28/2025 | $7.89 | $8.53 (8.11%) | $8.55 | $7.88 | 8.53 M | $2.29 B |
| 08/27/2025 | $7.83 | $7.80 (-0.38%) | $7.87 | $7.67 | 2.54 M | $2.09 B |
| 08/26/2025 | $7.84 | $7.81 (-0.38%) | $8.37 | $7.80 | 5.81 M | $2.10 B |
| 08/25/2025 | $8.39 | $7.84 (-6.56%) | $8.40 | $7.76 | 4.92 M | $2.10 B |
| 08/22/2025 | $7.65 | $8.29 (8.37%) | $8.73 | $7.41 | 9.46 M | $2.23 B |
| 08/21/2025 | $7.45 | $7.34 (-1.48%) | $7.93 | $7.27 | 7.37 M | $1.97 B |
| 08/20/2025 | $7.85 | $7.98 (1.66%) | $7.99 | $7.41 | 4.56 M | $2.12 B |
| 08/19/2025 | $7.87 | $7.84 (-0.38%) | $8.30 | $7.79 | 4.87 M | $2.08 B |
| 08/18/2025 | $7.93 | $7.75 (-2.27%) | $8.18 | $7.73 | 4.52 M | $2.06 B |
| 08/15/2025 | $8.00 | $7.77 (-2.88%) | $8.05 | $7.73 | 3.14 M | $2.06 B |
| 08/14/2025 | $7.87 | $7.95 (1.02%) | $8.22 | $7.87 | 4.45 M | $2.11 B |
| 08/13/2025 | $7.89 | $8.01 (1.52%) | $8.30 | $7.85 | 4.49 M | $2.13 B |
| 08/12/2025 | $7.90 | $7.80 (-1.27%) | $8.01 | $7.28 | 5.97 M | $2.07 B |
| 08/11/2025 | $8.25 | $8.02 (-2.79%) | $8.41 | $7.90 | 3.59 M | $2.13 B |
| 08/08/2025 | $8.04 | $7.98 (-0.75%) | $8.10 | $7.84 | 3.23 M | $2.12 B |
| 08/07/2025 | $8.19 | $8.15 (-0.49%) | $8.43 | $8.14 | 4.29 M | $2.16 B |
| 08/06/2025 | $7.82 | $8.01 (2.43%) | $8.07 | $7.72 | 2.51 M | $2.13 B |
| 08/05/2025 | $7.91 | $7.83 (-1.01%) | $8.13 | $7.78 | 4.19 M | $2.08 B |
| 08/04/2025 | $7.67 | $7.82 (1.96%) | $7.86 | $7.64 | 2.39 M | $2.08 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.
