-
5 DAY PERFORMANCE
+13.33% -
1 MONTH PERFORMANCE
+46.76% -
3 MONTH PERFORMANCE
+98.06% -
6 MONTH PERFORMANCE
+147.27% -
YEAR-TO-DATE PERFORMANCE
+42.16% -
1 YEAR PERFORMANCE
+30.35%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.11 | $4.08 (-0.73%) | $4.39 | $3.92 | 3.51 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 |
| 08/23/2024 | $1.96 | $2.10 (7.14%) | $2.13 | $1.93 | 1.28 M | $548.91 M |
| 08/22/2024 | $1.93 | $1.94 (0.52%) | $1.95 | $1.85 | 479,900 | $507.08 M |
| 08/21/2024 | $1.82 | $1.90 (4.4%) | $2.00 | $1.81 | 1.02 M | $496.63 M |
| 08/20/2024 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.80 | 146,924 | $473.10 M |
| 08/19/2024 | $1.81 | $1.85 (2.21%) | $1.92 | $1.81 | 483,142 | $483.56 M |
| 08/16/2024 | $1.77 | $1.79 (1.13%) | $1.83 | $1.75 | 245,300 | $467.88 M |
| 08/15/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.72 | 649,100 | $462.65 M |
| 08/14/2024 | $1.81 | $1.73 (-4.42%) | $1.82 | $1.73 | 614,500 | $452.19 M |
| 08/13/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.77 | 850,100 | $478.33 M |
| 08/12/2024 | $2.03 | $1.86 (-8.37%) | $2.03 | $1.84 | 996,178 | $486.17 M |
| 08/09/2024 | $1.83 | $2.05 (12.02%) | $2.06 | $1.78 | 932,125 | $535.84 M |
| 08/08/2024 | $1.79 | $1.84 (2.79%) | $1.87 | $1.78 | 346,055 | $480.95 M |
| 08/07/2024 | $1.85 | $1.77 (-4.32%) | $1.91 | $1.76 | 413,111 | $462.65 M |
| 08/06/2024 | $1.76 | $1.80 (2.27%) | $1.84 | $1.76 | 305,900 | $470.49 M |
| 08/05/2024 | $1.84 | $1.76 (-4.35%) | $1.85 | $1.71 | 710,679 | $460.03 M |
| 08/02/2024 | $1.99 | $1.85 (-7.04%) | $2.04 | $1.84 | 591,200 | $483.56 M |
| 08/01/2024 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.96 | 663,900 | $517.54 M |
| 07/31/2024 | $1.87 | $2.07 (10.7%) | $2.09 | $1.85 | 1.75 M | $541.06 M |
| 07/30/2024 | $1.94 | $1.84 (-5.15%) | $2.00 | $1.84 | 734,221 | $480.95 M |
| 07/29/2024 | $2.01 | $1.99 (-1%) | $2.08 | $1.98 | 335,800 | $520.15 M |
| 07/26/2024 | $1.98 | $1.98 (0%) | $2.04 | $1.96 | 350,329 | $517.54 M |
| 07/25/2024 | $2.06 | $1.99 (-3.4%) | $2.08 | $1.98 | 350,748 | $520.15 M |
| 07/24/2024 | $2.08 | $2.02 (-2.88%) | $2.15 | $2.00 | 661,440 | $527.99 M |
| 07/23/2024 | $2.13 | $2.09 (-1.88%) | $2.15 | $2.07 | 232,300 | $546.29 M |
| 07/22/2024 | $2.12 | $2.16 (1.89%) | $2.23 | $2.10 | 394,489 | $564.59 M |
| 07/19/2024 | $2.11 | $2.09 (-0.95%) | $2.16 | $2.09 | 622,394 | $546.29 M |
| 07/18/2024 | $2.18 | $2.13 (-2.29%) | $2.22 | $2.11 | 392,075 | $556.75 M |
| 07/17/2024 | $2.21 | $2.18 (-1.36%) | $2.24 | $2.17 | 243,989 | $569.82 M |
| 07/16/2024 | $2.18 | $2.24 (2.75%) | $2.27 | $2.18 | 798,492 | $585.50 M |
| 07/15/2024 | $2.31 | $2.17 (-6.06%) | $2.31 | $2.16 | 437,257 | $567.20 M |
| 07/12/2024 | $2.30 | $2.31 (0.43%) | $2.43 | $2.29 | 814,295 | $603.80 M |
| 07/11/2024 | $2.21 | $2.31 (4.52%) | $2.33 | $2.06 | 2.17 M | $603.80 M |
| 07/10/2024 | $2.40 | $2.25 (-6.25%) | $2.44 | $2.22 | 1.34 M | $588.11 M |
| 07/09/2024 | $2.22 | $2.41 (8.56%) | $2.47 | $2.22 | 2.13 M | $629.93 M |
| 07/08/2024 | $2.23 | $2.32 (4.04%) | $2.35 | $2.12 | 1.16 M | $606.41 M |
| 07/05/2024 | $2.23 | $2.24 (0.45%) | $2.25 | $2.20 | 286,463 | $585.50 M |
| 07/03/2024 | $2.19 | $2.27 (3.65%) | $2.37 | $2.17 | 550,620 | $593.34 M |
| 07/02/2024 | $2.05 | $2.18 (6.34%) | $2.19 | $2.05 | 297,086 | $569.82 M |
| 07/01/2024 | $2.11 | $2.06 (-2.37%) | $2.16 | $2.05 | 285,399 | $538.45 M |