VNET Group Inc DRC (VNET) Historical Stock Data
4.95 ↓0.11 (-2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNET is down -0.27% a day on average. There have been 15 days where VNET Group Inc DRC closed green and 15 days where VNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5.13 | 4.95 | ↓$0.18 (-3.51%) | 4.85 | 5.14 | 3.52M |
| 2025-01-02 | 4.76 | 5.06 | ↑$0.30 (6.30%) | 4.61 | 5.36 | 3.89M |
| 2024-12-31 | 5.01 | 4.74 | ↓$0.27 (-5.39%) | 4.71 | 5.02 | 3.14M |
| 2024-12-30 | 4.50 | 5.02 | ↑$0.52 (11.56%) | 4.35 | 5.08 | 9.13M |
| 2024-12-27 | 4.34 | 4.27 | ↓$0.07 (-1.50%) | 4.03 | 4.37 | 3.26M |
| 2024-12-26 | 4.02 | 4.12 | ↑$0.10 (2.49%) | 4.02 | 4.43 | 5.67M |
| 2024-12-24 | 3.66 | 3.72 | ↑$0.06 (1.64%) | 3.54 | 3.74 | 585.59K |
| 2024-12-23 | 3.57 | 3.62 | ↑$0.05 (1.40%) | 3.52 | 3.67 | 1.18M |
| 2024-12-20 | 3.74 | 3.56 | ↓$0.18 (-4.81%) | 3.55 | 3.74 | 1.58M |
| 2024-12-19 | 3.74 | 3.62 | ↓$0.12 (-3.21%) | 3.54 | 3.82 | 2.01M |
| 2024-12-18 | 3.93 | 3.58 | ↓$0.35 (-8.91%) | 3.52 | 3.93 | 2.50M |
| 2024-12-17 | 3.87 | 3.94 | ↑$0.07 (1.81%) | 3.85 | 4.11 | 2.21M |
| 2024-12-16 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.81 | 4.00 | 1.48M |
| 2024-12-13 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.90 | 4.11 | 1.32M |
| 2024-12-12 | 4.05 | 4.11 | ↑$0.06 (1.48%) | 3.96 | 4.17 | 1.08M |
| 2024-12-11 | 4.18 | 4.04 | ↓$0.14 (-3.35%) | 3.97 | 4.18 | 1.43M |
| 2024-12-10 | 4.00 | 4.12 | ↑$0.12 (3.00%) | 3.77 | 4.32 | 2.38M |
| 2024-12-09 | 4.37 | 4.23 | ↓$0.14 (-3.09%) | 4.22 | 4.50 | 4.39M |
| 2024-12-06 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 4.03 | 4.18 | 1.04M |
| 2024-12-05 | 3.98 | 4.07 | ↑$0.09 (2.26%) | 3.96 | 4.12 | 641.86K |
| 2024-12-04 | 4.18 | 3.95 | ↓$0.23 (-5.50%) | 3.93 | 4.24 | 1.42M |
| 2024-12-03 | 4.20 | 4.30 | ↑$0.10 (2.38%) | 4.13 | 4.32 | 1.54M |
| 2024-12-02 | 3.95 | 4.23 | ↑$0.28 (7.09%) | 3.91 | 4.25 | 2.21M |
| 2024-11-29 | 4.04 | 3.88 | ↓$0.16 (-3.96%) | 3.88 | 4.14 | 1.51M |
| 2024-11-27 | 3.68 | 3.86 | ↑$0.18 (4.89%) | 3.63 | 3.99 | 2.34M |
| 2024-11-26 | 3.66 | 3.59 | ↓$0.07 (-1.91%) | 3.46 | 3.66 | 0.97M |
| 2024-11-25 | 3.79 | 3.69 | ↓$0.10 (-2.64%) | 3.51 | 3.79 | 2.61M |
| 2024-11-22 | 4.29 | 3.75 | ↓$0.54 (-12.59%) | 3.56 | 4.30 | 3.98M |
| 2024-11-21 | 4.05 | 4.33 | ↑$0.28 (6.91%) | 3.94 | 4.38 | 4.82M |
| 2024-11-20 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.65 | 3.83 | 2.55M |
Create an account or log in to view more rows.
$VNET Take it Bears !
$VNET Bull trap
$VNET bounce it!!
$VNET it can go lower
$VNET buy the fear
$VNET almost go time
$VNET keep it going
$VNET bought more
$VNET Reinvest your dividends
$VNET added