VNET Group Inc DRC (VNET) Historical Stock Data
3.75 ↓0.58 (-13.39%)
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 14 days where VNET Group Inc DRC closed green and 16 days where VNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 3.48 | 3.70 | ↑$0.22 (6.32%) | 3.37 | 3.70 | 1.83M |
| 2024-11-18 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.43 | 3.68 | 2.79M |
| 2024-11-15 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.37 | 3.48 | 323.61K |
| 2024-11-14 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.39 | 3.52 | 502.03K |
| 2024-11-13 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.37 | 3.58 | 687.44K |
| 2024-11-12 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.45 | 3.56 | 739.72K |
| 2024-11-11 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.44 | 3.63 | 662.77K |
| 2024-11-08 | 3.65 | 3.49 | ↓$0.16 (-4.38%) | 3.45 | 3.65 | 1.84M |
| 2024-11-07 | 3.41 | 3.84 | ↑$0.43 (12.61%) | 3.37 | 3.85 | 1.63M |
| 2024-11-06 | 3.58 | 3.29 | ↓$0.29 (-8.10%) | 3.25 | 3.64 | 1.81M |
| 2024-11-05 | 3.43 | 3.64 | ↑$0.21 (6.12%) | 3.35 | 3.68 | 1.61M |
| 2024-11-04 | 3.46 | 3.37 | ↓$0.09 (-2.60%) | 3.31 | 3.56 | 771.20K |
| 2024-11-01 | 3.33 | 3.40 | ↑$0.07 (2.10%) | 3.25 | 3.46 | 0.97M |
| 2024-10-31 | 3.42 | 3.28 | ↓$0.14 (-4.09%) | 3.26 | 3.42 | 741.62K |
| 2024-10-30 | 3.45 | 3.47 | ↑$0.02 (0.58%) | 3.38 | 3.55 | 625.03K |
| 2024-10-29 | 3.57 | 3.48 | ↓$0.09 (-2.52%) | 3.43 | 3.60 | 1.70M |
| 2024-10-28 | 3.44 | 3.60 | ↑$0.16 (4.65%) | 3.44 | 3.68 | 0.95M |
| 2024-10-25 | 3.38 | 3.37 | ↓$0.01 (-0.30%) | 3.36 | 3.49 | 536.24K |
| 2024-10-24 | 3.60 | 3.31 | ↓$0.29 (-8.06%) | 3.28 | 3.61 | 0.93M |
| 2024-10-23 | 3.46 | 3.62 | ↑$0.16 (4.62%) | 3.46 | 3.64 | 745.53K |
| 2024-10-22 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.41 | 3.62 | 1.21M |
| 2024-10-21 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.49 | 3.65 | 728.28K |
| 2024-10-18 | 3.72 | 3.64 | ↓$0.08 (-2.15%) | 3.51 | 3.72 | 1.10M |
| 2024-10-17 | 3.61 | 3.51 | ↓$0.10 (-2.77%) | 3.51 | 3.69 | 1.14M |
| 2024-10-16 | 3.36 | 3.67 | ↑$0.31 (9.23%) | 3.35 | 3.76 | 1.40M |
| 2024-10-15 | 3.88 | 3.34 | ↓$0.54 (-13.92%) | 3.17 | 3.88 | 4.02M |
| 2024-10-14 | 3.79 | 4.00 | ↑$0.21 (5.54%) | 3.77 | 4.03 | 1.04M |
Create an account or log in to view more rows.
$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
$VNET I gave in! Bought more 100 shares