VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.01
+0.21 (2.69%)
At close: Aug 13, 2025, 4:00 PM
7.80
-0.21 (-2.62%)
Pre-market: Aug 14, 2025, 4:40 AM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.89 | 8.30 | 7.85 | 8.01 | 8.01 | 2.69% | 4,471,294 |
| Aug 12, 2025 | 7.90 | 8.01 | 7.28 | 7.80 | 7.80 | -2.74% | 5,969,218 |
| Aug 11, 2025 | 8.25 | 8.41 | 7.90 | 8.02 | 8.02 | 0.50% | 3,589,060 |
| Aug 8, 2025 | 8.04 | 8.10 | 7.84 | 7.98 | 7.98 | -2.09% | 3,226,679 |
| Aug 7, 2025 | 8.19 | 8.43 | 8.14 | 8.15 | 8.15 | 1.75% | 4,290,672 |
| Aug 6, 2025 | 7.82 | 8.07 | 7.72 | 8.01 | 8.01 | 2.30% | 2,509,510 |
| Aug 5, 2025 | 7.91 | 8.13 | 7.78 | 7.83 | 7.83 | 0.13% | 4,189,422 |
| Aug 4, 2025 | 7.67 | 7.86 | 7.64 | 7.82 | 7.82 | 4.41% | 2,392,101 |
| Aug 1, 2025 | 7.90 | 7.90 | 7.17 | 7.49 | 7.49 | -9.87% | 8,422,628 |
| Jul 31, 2025 | 8.02 | 8.53 | 8.01 | 8.31 | 8.31 | 3.62% | 7,587,241 |
| Jul 30, 2025 | 8.11 | 8.25 | 7.95 | 8.02 | 8.02 | -3.14% | 3,647,793 |
| Jul 29, 2025 | 8.63 | 8.78 | 8.10 | 8.28 | 8.28 | -0.72% | 5,693,978 |
| Jul 28, 2025 | 8.15 | 8.45 | 8.15 | 8.34 | 8.34 | 0.97% | 2,997,981 |
| Jul 25, 2025 | 8.26 | 8.40 | 8.11 | 8.26 | 8.26 | -0.84% | 2,929,974 |
| Jul 24, 2025 | 8.63 | 8.69 | 8.32 | 8.33 | 8.33 | -4.69% | 4,411,995 |
| Jul 23, 2025 | 8.42 | 8.84 | 8.11 | 8.74 | 8.74 | 8.03% | 6,272,890 |
| Jul 22, 2025 | 8.45 | 8.45 | 7.84 | 8.09 | 8.09 | -4.03% | 5,543,069 |
| Jul 21, 2025 | 8.92 | 8.92 | 8.21 | 8.43 | 8.43 | -6.44% | 7,880,722 |
| Jul 18, 2025 | 8.91 | 9.30 | 8.75 | 9.01 | 9.01 | 2.85% | 6,301,906 |
| Jul 17, 2025 | 8.80 | 9.42 | 8.66 | 8.76 | 8.76 | -0.34% | 7,873,303 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.47 | 8.79 | 8.79 | -2.77% | 8,584,923 |
| Jul 15, 2025 | 9.01 | 9.12 | 8.37 | 9.04 | 9.04 | 14.14% | 23,994,110 |
| Jul 14, 2025 | 8.22 | 8.25 | 7.85 | 7.92 | 7.92 | -0.38% | 9,659,871 |
| Jul 11, 2025 | 6.95 | 8.00 | 6.95 | 7.95 | 7.95 | 14.06% | 13,399,710 |
| Jul 10, 2025 | 7.27 | 7.27 | 6.82 | 6.97 | 6.97 | -2.92% | 4,948,278 |
| Jul 9, 2025 | 7.52 | 7.57 | 7.03 | 7.18 | 7.18 | -5.03% | 7,000,785 |
| Jul 8, 2025 | 7.68 | 7.76 | 7.43 | 7.56 | 7.56 | 0.27% | 6,364,629 |
| Jul 7, 2025 | 7.50 | 7.70 | 7.31 | 7.54 | 7.54 | -2.71% | 7,489,034 |
| Jul 3, 2025 | 7.15 | 7.78 | 7.14 | 7.75 | 7.75 | 9.46% | 8,971,294 |
| Jul 2, 2025 | 6.81 | 7.35 | 6.80 | 7.08 | 7.08 | 7.11% | 15,091,337 |
| Jul 1, 2025 | 6.85 | 6.90 | 6.41 | 6.61 | 6.61 | -4.20% | 5,615,433 |
| Jun 30, 2025 | 7.04 | 7.29 | 6.81 | 6.90 | 6.90 | -1.15% | 11,556,492 |
| Jun 27, 2025 | 6.18 | 7.05 | 6.07 | 6.98 | 6.98 | 18.10% | 20,331,648 |
| 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 |