VNET Group Inc DRC (VNET) Historical Stock Data

8.20 ↓0.05 (-0.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VNET is down -0.06% 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
2025-03-31	7.96	8.20	↑$0.24 (3.02%)	7.68	8.29	7.94M
2025-03-28	8.76	8.25	↓$0.51 (-5.82%)	7.86	8.86	6.61M
2025-03-27	8.90	9.01	↑$0.11 (1.24%)	8.81	9.06	5.73M
2025-03-26	8.43	8.90	↑$0.47 (5.58%)	8.23	9.00	7.49M
2025-03-25	8.88	8.48	↓$0.40 (-4.50%)	8.38	8.88	5.22M
2025-03-24	8.92	8.99	↑$0.07 (0.78%)	8.88	9.15	5.69M
2025-03-21	8.80	8.71	↓$0.09 (-1.02%)	8.21	8.85	10.25M
2025-03-20	9.50	8.86	↓$0.64 (-6.74%)	8.68	9.66	11.57M
2025-03-19	10.34	9.85	↓$0.49 (-4.73%)	9.77	10.60	16.56M
2025-03-18	11.41	10.94	↓$0.47 (-4.12%)	10.69	11.50	8.64M
2025-03-17	11.44	11.38	↓$0.05 (-0.48%)	11.31	11.90	11.13M
2025-03-14	11.14	11.65	↑$0.51 (4.58%)	11.06	11.75	10.66M
2025-03-13	10.00	10.40	↑$0.41 (4.05%)	9.72	10.45	24.76M
2025-03-12	11.67	11.00	↓$0.66 (-5.70%)	10.66	12.15	12.10M
2025-03-11	11.85	11.91	↑$0.06 (0.51%)	11.30	12.09	10.23M
2025-03-10	10.87	11.43	↑$0.57 (5.20%)	10.60	11.58	7.08M
2025-03-07	11.71	11.47	↓$0.24 (-2.05%)	11.08	11.94	6.21M
2025-03-06	11.91	12.07	↑$0.16 (1.34%)	11.87	13.19	14.12M
2025-03-05	11.41	12.47	↑$1.06 (9.26%)	11.14	12.53	12.80M
2025-03-04	10.00	10.71	↑$0.71 (7.10%)	9.79	11.08	10.44M
2025-03-03	11.29	9.96	↓$1.33 (-11.78%)	8.98	11.29	16.26M
2025-02-28	10.70	11.73	↑$1.03 (9.63%)	10.42	11.90	9.89M
2025-02-27	12.02	11.91	↓$0.11 (-0.92%)	10.85	12.49	13.35M
2025-02-26	13.70	12.88	↓$0.82 (-5.99%)	12.50	13.89	9.20M
2025-02-25	13.41	13.55	↑$0.14 (1.04%)	12.51	14.14	10.65M
2025-02-24	13.66	13.29	↓$0.38 (-2.76%)	11.64	13.71	20.29M
2025-02-21	15.73	14.59	↓$1.14 (-7.22%)	14.57	16.09	17.14M
2025-02-20	15.06	14.68	↓$0.38 (-2.52%)	13.00	16.13	27.74M
2025-02-19	12.06	13.04	↑$0.98 (8.13%)	11.88	14.08	20.77M
2025-02-18	11.68	12.06	↑$0.38 (3.25%)	11.13	12.86	16.09M