5 DAY PERFORMANCE
-54.84%
1 MONTH PERFORMANCE
-54.20%
3 MONTH PERFORMANCE
+26.03%
6 MONTH PERFORMANCE
+79.24%
YEAR-TO-DATE PERFORMANCE
+9.28%
1 YEAR PERFORMANCE
+194.32%
VNET Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.67 | $10.96 (-6.04%) | $12.15 | $10.66 | 10.91 M | $493.77 M |
| 03/11/2025 | $11.85 | $11.91 (0.51%) | $12.09 | $11.30 | 10.24 M | $530.28 M |
| 03/10/2025 | $10.98 | $11.43 (4.1%) | $11.58 | $10.60 | 8.62 M | $508.91 M |
| 03/07/2025 | $11.86 | $11.47 (-3.29%) | $11.94 | $11.08 | 9.82 M | $510.69 M |
| 03/06/2025 | $11.94 | $12.07 (1.09%) | $13.19 | $11.87 | 14.13 M | $537.40 M |
| 03/05/2025 | $11.35 | $12.47 (9.87%) | $12.53 | $11.11 | 13.74 M | $555.21 M |
| 03/04/2025 | $10.00 | $10.71 (7.1%) | $11.08 | $9.79 | 10.58 M | $476.85 M |
| 03/03/2025 | $11.29 | $9.96 (-11.78%) | $11.29 | $8.98 | 16.30 M | $443.46 M |
| 02/28/2025 | $10.69 | $11.73 (9.73%) | $11.90 | $10.42 | 9.94 M | $522.27 M |
| 02/27/2025 | $12.02 | $11.91 (-0.92%) | $12.49 | $10.85 | 13.38 M | $530.28 M |
| 02/26/2025 | $13.70 | $12.88 (-5.99%) | $13.90 | $12.50 | 10.34 M | $573.47 M |
| 02/25/2025 | $13.41 | $13.55 (1.04%) | $14.14 | $12.50 | 11.03 M | $603.30 M |
| 02/24/2025 | $13.66 | $13.29 (-2.71%) | $13.71 | $11.64 | 21.16 M | $591.72 M |
| 02/21/2025 | $15.73 | $14.59 (-7.25%) | $16.09 | $14.56 | 18.64 M | $649.60 M |
| 02/20/2025 | $15.06 | $14.68 (-2.52%) | $16.13 | $13.00 | 27.84 M | $653.61 M |
| 02/19/2025 | $12.08 | $13.04 (7.95%) | $14.08 | $11.88 | 24.11 M | $580.59 M |
| 02/18/2025 | $11.68 | $12.06 (3.25%) | $12.86 | $11.13 | 18.99 M | $536.96 M |
| 02/14/2025 | $12.68 | $11.54 (-8.99%) | $13.04 | $11.25 | 17.52 M | $513.81 M |
| 02/13/2025 | $10.71 | $11.75 (9.71%) | $11.77 | $10.41 | 8.39 M | $523.16 M |
| 02/12/2025 | $10.26 | $11.31 (10.23%) | $11.50 | $10.02 | 15.27 M | $503.57 M |
| 02/11/2025 | $10.24 | $9.97 (-2.64%) | $10.37 | $9.71 | 10.72 M | $443.90 M |
| 02/10/2025 | $9.28 | $10.37 (11.75%) | $10.57 | $9.25 | 12.64 M | $461.71 M |
| 02/07/2025 | $9.20 | $9.00 (-2.17%) | $9.35 | $8.82 | 5.86 M | $400.72 M |
| 02/06/2025 | $8.70 | $8.94 (2.76%) | $9.15 | $8.37 | 8.50 M | $398.04 M |
| 02/05/2025 | $7.44 | $8.51 (14.38%) | $8.56 | $7.41 | 8.60 M | $378.90 M |
| 02/04/2025 | $7.76 | $7.54 (-2.84%) | $7.89 | $7.32 | 4.56 M | $335.71 M |
| 02/03/2025 | $7.04 | $7.22 (2.56%) | $7.47 | $6.75 | 4.67 M | $321.46 M |
| 01/31/2025 | $7.51 | $6.97 (-7.19%) | $7.66 | $6.81 | 6.97 M | $310.33 M |
| 01/30/2025 | $7.45 | $7.48 (0.4%) | $7.58 | $6.83 | 4.18 M | $333.04 M |
| 01/29/2025 | $7.29 | $7.42 (1.78%) | $8.14 | $7.29 | 9.83 M | $330.37 M |
| 01/28/2025 | $6.72 | $7.18 (6.85%) | $7.19 | $6.36 | 5.07 M | $319.68 M |
| 01/27/2025 | $6.99 | $6.77 (-3.15%) | $7.08 | $6.45 | 4.27 M | $301.43 M |
| 01/24/2025 | $6.80 | $6.99 (2.79%) | $7.19 | $6.69 | 4.95 M | $311.22 M |
| 01/23/2025 | $6.21 | $6.85 (10.31%) | $6.86 | $6.20 | 9.99 M | $304.99 M |
| 01/22/2025 | $6.31 | $6.36 (0.79%) | $6.56 | $6.09 | 4.55 M | $283.17 M |
| 01/21/2025 | $5.84 | $6.30 (7.88%) | $6.47 | $5.79 | 6.09 M | $280.50 M |
| 01/17/2025 | $5.65 | $5.60 (-0.88%) | $5.79 | $5.53 | 2.36 M | $249.33 M |
| 01/16/2025 | $5.52 | $5.64 (2.17%) | $5.70 | $5.37 | 2.33 M | $251.11 M |
| 01/15/2025 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.31 | 2.60 M | $246.66 M |
| 01/14/2025 | $5.30 | $5.40 (1.89%) | $5.55 | $5.27 | 3.04 M | $240.43 M |
| 01/13/2025 | $5.25 | $5.08 (-3.24%) | $5.47 | $5.06 | 4.98 M | $226.18 M |
| 01/10/2025 | $5.56 | $5.50 (-1.08%) | $5.67 | $5.40 | 4.22 M | $244.88 M |
| 01/08/2025 | $5.50 | $5.76 (4.73%) | $6.00 | $5.46 | 5.04 M | $256.46 M |
| 01/07/2025 | $5.30 | $5.57 (5.09%) | $5.70 | $5.17 | 7.68 M | $248.00 M |
| 01/06/2025 | $5.10 | $5.18 (1.57%) | $5.34 | $5.08 | 4.20 M | $230.63 M |
| 01/03/2025 | $5.13 | $4.95 (-3.51%) | $5.16 | $4.85 | 3.53 M | $220.39 M |
| 01/02/2025 | $4.76 | $5.06 (6.3%) | $5.36 | $4.61 | 3.89 M | $225.29 M |
| 12/31/2024 | $5.06 | $4.74 (-6.32%) | $5.08 | $4.71 | 3.15 M | $211.04 M |
| 12/30/2024 | $4.50 | $5.02 (11.56%) | $5.08 | $4.35 | 9.41 M | $223.51 M |
| 12/27/2024 | $4.37 | $4.27 (-2.29%) | $4.37 | $4.03 | 3.26 M | $190.12 M |
| 12/26/2024 | $4.02 | $4.12 (2.49%) | $4.43 | $4.02 | 5.69 M | $183.44 M |
| 12/24/2024 | $3.66 | $3.72 (1.64%) | $3.74 | $3.54 | 585,618 | $165.63 M |
| 12/23/2024 | $3.57 | $3.62 (1.4%) | $3.67 | $3.52 | 1.18 M | $161.18 M |
| 12/20/2024 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.54 | 2.28 M | $158.51 M |
| 12/19/2024 | $3.74 | $3.62 (-3.21%) | $3.82 | $3.54 | 2.31 M | $161.18 M |
| 12/18/2024 | $3.93 | $3.58 (-8.91%) | $3.93 | $3.52 | 2.50 M | $956.37 M |
| 12/17/2024 | $3.87 | $3.94 (1.81%) | $4.11 | $3.85 | 2.67 M | $1.05 B |
| 12/16/2024 | $3.92 | $3.86 (-1.53%) | $4.01 | $3.81 | 3.00 M | $1.03 B |
| 12/13/2024 | $4.06 | $3.99 (-1.72%) | $4.11 | $3.90 | 3.73 M | $1.07 B |
| 12/12/2024 | $4.05 | $4.11 (1.48%) | $4.17 | $3.96 | 2.16 M | $1.10 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.
