VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
6.98
+1.07 (18.10%)
At close: Jun 27, 2025, 4:00 PM
6.94
-0.04 (-0.57%)
After-hours: Jun 27, 2025, 7:55 PM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.18 | 7.05 | 6.07 | 6.98 | 6.98 | 18.10% | 19,992,704 |
| Jun 26, 2025 | 5.98 | 5.98 | 5.80 | 5.91 | 5.91 | -1.50% | 4,411,041 |
| Jun 25, 2025 | 6.03 | 6.20 | 5.90 | 6.00 | 6.00 | 2.74% | 4,624,534 |
| Jun 24, 2025 | 5.61 | 5.95 | 5.55 | 5.84 | 5.84 | 7.16% | 6,489,448 |
| Jun 23, 2025 | 5.49 | 5.63 | 5.31 | 5.45 | 5.45 | -0.55% | 1,906,773 |
| Jun 20, 2025 | 5.49 | 5.52 | 5.36 | 5.48 | 5.48 | 0.74% | 5,239,762 |
| Jun 18, 2025 | 5.50 | 5.66 | 5.44 | 5.44 | 5.44 | -1.98% | 3,229,877 |
| Jun 17, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | -2.29% | 3,481,259 |
| Jun 16, 2025 | 5.52 | 5.69 | 5.47 | 5.68 | 5.68 | 4.41% | 2,460,042 |
| Jun 13, 2025 | 5.68 | 5.72 | 5.41 | 5.44 | 5.44 | -5.88% | 2,297,055 |
| Jun 12, 2025 | 5.95 | 6.01 | 5.75 | 5.78 | 5.78 | -3.99% | 2,424,030 |
| Jun 11, 2025 | 6.11 | 6.12 | 5.95 | 6.02 | 6.02 | -0.66% | 1,571,325 |
| Jun 10, 2025 | 6.06 | 6.11 | 5.86 | 6.06 | 6.06 | -1.46% | 2,283,660 |
| Jun 9, 2025 | 6.12 | 6.35 | 6.09 | 6.15 | 6.15 | 4.06% | 3,323,971 |
| Jun 6, 2025 | 6.03 | 6.07 | 5.85 | 5.91 | 5.91 | -1.99% | 3,617,299 |
| Jun 5, 2025 | 6.15 | 6.20 | 5.77 | 6.03 | 6.03 | 3.61% | 6,575,770 |
| Jun 4, 2025 | 5.61 | 5.90 | 5.60 | 5.82 | 5.82 | 5.05% | 4,087,436 |
| Jun 3, 2025 | 5.50 | 5.65 | 5.47 | 5.54 | 5.54 | 0.36% | 2,262,708 |
| Jun 2, 2025 | 5.40 | 5.58 | 5.35 | 5.52 | 5.52 | 3.37% | 2,636,710 |
| May 30, 2025 | 5.29 | 5.38 | 5.15 | 5.34 | 5.34 | -2.20% | 5,143,405 |
| May 29, 2025 | 5.55 | 5.63 | 5.44 | 5.46 | 5.46 | 1.30% | 4,052,998 |
| May 28, 2025 | 5.62 | 5.92 | 5.27 | 5.39 | 5.39 | -10.76% | 9,908,054 |
| May 27, 2025 | 6.05 | 6.23 | 5.95 | 6.04 | 6.04 | 0.92% | 8,557,936 |
| May 23, 2025 | 6.01 | 6.06 | 5.94 | 5.99 | 5.99 | -1.07% | 2,101,043 |
| May 22, 2025 | 6.24 | 6.32 | 6.03 | 6.05 | 6.05 | -6.64% | 3,808,992 |
| May 21, 2025 | 6.33 | 6.71 | 6.31 | 6.48 | 6.48 | 4.18% | 4,947,880 |
| May 20, 2025 | 6.49 | 6.62 | 6.21 | 6.22 | 6.22 | -1.27% | 3,460,800 |
| May 19, 2025 | 6.29 | 6.34 | 6.16 | 6.30 | 6.30 | -2.02% | 2,693,966 |
| May 16, 2025 | 6.03 | 6.48 | 5.99 | 6.43 | 6.43 | 7.35% | 4,783,003 |
| May 15, 2025 | 5.82 | 6.07 | 5.60 | 5.99 | 5.99 | -3.85% | 5,552,789 |
| May 14, 2025 | 6.71 | 6.73 | 6.09 | 6.23 | 6.23 | -2.50% | 6,284,378 |
| May 13, 2025 | 6.94 | 6.99 | 6.31 | 6.39 | 6.39 | -11.62% | 9,419,583 |
| May 12, 2025 | 6.80 | 7.56 | 6.80 | 7.23 | 7.23 | 21.31% | 12,966,454 |
| May 9, 2025 | 6.00 | 6.20 | 5.86 | 5.96 | 5.96 | -0.67% | 3,800,553 |
| May 8, 2025 | 6.45 | 6.47 | 5.81 | 6.00 | 6.00 | -4.76% | 13,062,367 |
| May 7, 2025 | 6.68 | 6.74 | 6.21 | 6.30 | 6.30 | -7.76% | 6,133,274 |
| May 6, 2025 | 7.01 | 7.19 | 6.79 | 6.83 | 6.83 | -1.87% | 7,775,618 |
| May 5, 2025 | 7.01 | 7.12 | 6.77 | 6.96 | 6.96 | -1.69% | 4,616,975 |
| May 2, 2025 | 6.74 | 7.32 | 6.60 | 7.08 | 7.08 | 12.92% | 8,635,962 |
| May 1, 2025 | 6.54 | 6.60 | 6.24 | 6.27 | 6.27 | -0.32% | 5,251,743 |
| Apr 30, 2025 | 5.95 | 6.36 | 5.81 | 6.29 | 6.29 | 11.13% | 8,334,043 |
| Apr 29, 2025 | 5.55 | 5.83 | 5.51 | 5.66 | 5.66 | 4.04% | 7,509,946 |
| Apr 28, 2025 | 5.37 | 5.63 | 5.29 | 5.44 | 5.44 | 1.12% | 2,033,146 |
| Apr 25, 2025 | 5.35 | 5.43 | 5.18 | 5.38 | 5.38 | -0.74% | 3,201,438 |
| Apr 24, 2025 | 5.29 | 5.56 | 5.22 | 5.42 | 5.42 | 2.46% | 4,554,875 |
| Apr 23, 2025 | 5.28 | 6.04 | 5.25 | 5.29 | 5.29 | 8.62% | 9,479,166 |
| Apr 22, 2025 | 4.99 | 5.08 | 4.77 | 4.87 | 4.87 | 1.46% | 4,637,739 |
| Apr 21, 2025 | 5.03 | 5.10 | 4.69 | 4.80 | 4.80 | -4.38% | 4,341,593 |
| Apr 17, 2025 | 4.93 | 5.22 | 4.89 | 5.02 | 5.02 | 5.91% | 7,828,644 |
| Apr 16, 2025 | 5.34 | 5.34 | 4.65 | 4.74 | 4.74 | -12.06% | 19,178,708 |