5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-29.67%
3 MONTH PERFORMANCE
+93.21%
6 MONTH PERFORMANCE
+108.33%
YEAR-TO-DATE PERFORMANCE
+74.05%
1 YEAR PERFORMANCE
+432.26%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $8.76 | $8.25 (-5.82%) | $8.86 | $7.86 | 6.61 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 |
| 01/31/2025 | $7.51 | $6.97 (-7.19%) | $7.66 | $6.81 | 6.97 M | $214.83 M |
| 01/30/2025 | $7.45 | $7.48 (0.4%) | $7.58 | $6.83 | 4.18 M | $230.55 M |
| 01/29/2025 | $7.29 | $7.42 (1.78%) | $8.14 | $7.29 | 9.83 M | $228.70 M |
| 01/28/2025 | $6.72 | $7.18 (6.85%) | $7.19 | $6.36 | 5.07 M | $221.30 M |
| 01/27/2025 | $6.99 | $6.77 (-3.15%) | $7.08 | $6.45 | 4.27 M | $208.67 M |
| 01/24/2025 | $6.80 | $6.99 (2.79%) | $7.19 | $6.69 | 4.95 M | $215.45 M |
| 01/23/2025 | $6.21 | $6.85 (10.31%) | $6.86 | $6.20 | 9.99 M | $211.13 M |
| 01/22/2025 | $6.31 | $6.36 (0.79%) | $6.56 | $6.09 | 4.55 M | $196.03 M |
| 01/21/2025 | $5.84 | $6.30 (7.88%) | $6.47 | $5.79 | 6.09 M | $194.18 M |
| 01/17/2025 | $5.65 | $5.60 (-0.88%) | $5.79 | $5.53 | 2.36 M | $172.60 M |
| 01/16/2025 | $5.52 | $5.64 (2.17%) | $5.70 | $5.37 | 2.33 M | $173.84 M |
| 01/15/2025 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.31 | 2.60 M | $170.76 M |
| 01/14/2025 | $5.30 | $5.40 (1.89%) | $5.55 | $5.27 | 3.04 M | $166.44 M |
| 01/13/2025 | $5.25 | $5.08 (-3.24%) | $5.47 | $5.06 | 4.98 M | $156.58 M |
| 01/10/2025 | $5.56 | $5.50 (-1.08%) | $5.67 | $5.40 | 4.22 M | $169.52 M |
| 01/08/2025 | $5.50 | $5.76 (4.73%) | $6.00 | $5.46 | 5.04 M | $177.54 M |
| 01/07/2025 | $5.30 | $5.57 (5.09%) | $5.70 | $5.17 | 7.68 M | $171.68 M |
| 01/06/2025 | $5.10 | $5.18 (1.57%) | $5.34 | $5.08 | 4.20 M | $159.66 M |
| 01/03/2025 | $5.13 | $4.95 (-3.51%) | $5.16 | $4.85 | 3.53 M | $152.57 M |
| 01/02/2025 | $4.76 | $5.06 (6.3%) | $5.36 | $4.61 | 3.89 M | $155.96 M |
| 12/31/2024 | $5.06 | $4.74 (-6.32%) | $5.08 | $4.71 | 3.15 M | $146.10 M |
| 12/30/2024 | $4.50 | $5.02 (11.56%) | $5.08 | $4.35 | 9.41 M | $154.73 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.
