VNET(VNET)
VNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $8.13 | $8.61 | $7.70 | $7.92 | 10.65M |
| 7/1/2026 | $8.31 | $9.12 | $8.11 | $8.81 | 9.76M |
| 6/30/2026 | $7.58 | $8.07 | $7.58 | $8.04 | 4.71M |
| 6/29/2026 | $7.84 | $7.88 | $7.36 | $7.51 | 3.58M |
| 6/26/2026 | $7.54 | $7.72 | $7.40 | $7.65 | 3.70M |
| 6/25/2026 | $8.08 | $8.18 | $7.53 | $7.70 | 7.66M |
| 6/24/2026 | $8.30 | $8.33 | $8.08 | $8.15 | 3.00M |
| 6/23/2026 | $8.17 | $8.51 | $8.06 | $8.36 | 3.16M |
| 6/22/2026 | $8.65 | $8.85 | $8.42 | $8.55 | 6.68M |
| 6/18/2026 | $9.25 | $9.41 | $8.63 | $8.75 | 8.06M |
| 6/17/2026 | $9.07 | $9.51 | $9.03 | $9.23 | 3.06M |
| 6/16/2026 | $9.21 | $9.36 | $8.99 | $9.03 | 3.47M |
| 6/15/2026 | $9.18 | $9.67 | $9.14 | $9.34 | 4.54M |
| 6/12/2026 | $9.09 | $9.25 | $8.85 | $8.87 | 2.36M |
| 6/11/2026 | $8.76 | $8.97 | $8.61 | $8.95 | 6.77M |
| 6/10/2026 | $9.21 | $9.34 | $8.79 | $8.80 | 4.86M |
| 6/9/2026 | $9.45 | $9.88 | $8.85 | $9.28 | 14.16M |
| 6/8/2026 | $8.85 | $9.15 | $8.62 | $8.87 | 4.69M |
| 6/5/2026 | $9.45 | $9.50 | $8.79 | $8.84 | 13.25M |
| 6/4/2026 | $10.07 | $10.13 | $9.68 | $9.71 | 5.79M |
| 6/3/2026 | $10.50 | $10.53 | $10.21 | $10.33 | 4.61M |
| 6/2/2026 | $10.97 | $11.64 | $10.75 | $10.78 | 8.20M |
| 6/1/2026 | $10.18 | $11.16 | $10.10 | $10.60 | 6.72M |
| 5/29/2026 | $10.60 | $10.66 | $10.01 | $10.08 | 10.28M |
| 5/28/2026 | $10.55 | $10.90 | $10.49 | $10.62 | 8.76M |
| 5/27/2026 | $10.09 | $11.12 | $10.04 | $10.71 | 9.72M |
| 5/26/2026 | $9.48 | $10.32 | $9.38 | $9.92 | 16.14M |
| 5/22/2026 | $9.57 | $9.64 | $9.14 | $9.54 | 12.25M |
| 5/21/2026 | $9.92 | $9.99 | $9.53 | $9.93 | 10.13M |
| 5/20/2026 | $10.20 | $10.41 | $9.80 | $10.21 | 6.27M |
| 5/19/2026 | $10.50 | $10.67 | $10.07 | $10.09 | 5.00M |
| 5/18/2026 | $10.12 | $10.67 | $9.65 | $10.52 | 9.80M |
| 5/15/2026 | $10.01 | $10.21 | $9.49 | $10.09 | 15.55M |
| 5/14/2026 | $10.98 | $11.27 | $10.27 | $10.45 | 21.11M |
| 5/13/2026 | $11.05 | $12.02 | $10.92 | $11.28 | 64.06M |
| 5/12/2026 | $9.27 | $9.54 | $8.92 | $9.02 | 7.59M |
| 5/11/2026 | $8.91 | $9.38 | $8.91 | $9.14 | 9.26M |
| 5/8/2026 | $9.08 | $9.37 | $8.80 | $8.90 | 6.75M |
| 5/7/2026 | $8.93 | $9.03 | $8.69 | $8.96 | 5.13M |
| 5/6/2026 | $8.73 | $9.07 | $8.57 | $9.01 | 8.33M |
| 5/5/2026 | $8.64 | $8.79 | $8.42 | $8.48 | 3.83M |
| 5/4/2026 | $8.33 | $8.72 | $8.31 | $8.47 | 4.01M |
| 5/1/2026 | $8.34 | $8.39 | $8.16 | $8.34 | 2.77M |
| 4/30/2026 | $8.30 | $8.35 | $8.02 | $8.31 | 4.14M |
| 4/29/2026 | $8.54 | $8.57 | $8.23 | $8.30 | 3.03M |
| 4/28/2026 | $8.60 | $8.63 | $8.17 | $8.50 | 5.50M |
| 4/27/2026 | $9.10 | $9.16 | $8.80 | $8.84 | 3.70M |
| 4/24/2026 | $9.13 | $9.37 | $9.04 | $9.22 | 4.94M |
| 4/23/2026 | $8.77 | $8.95 | $8.61 | $8.84 | 3.71M |
| 4/22/2026 | $8.81 | $8.90 | $8.60 | $8.77 | 5.67M |
| 4/21/2026 | $9.20 | $9.20 | $8.62 | $8.68 | 10.72M |
| 4/20/2026 | $9.03 | $9.23 | $9.01 | $9.20 | 5.45M |
| 4/17/2026 | $9.40 | $9.75 | $9.31 | $9.39 | 4.39M |
| 4/16/2026 | $9.32 | $9.74 | $9.20 | $9.27 | 5.24M |
| 4/15/2026 | $9.02 | $9.16 | $8.88 | $9.01 | 4.49M |
| 4/14/2026 | $8.60 | $9.23 | $8.60 | $9.01 | 8.83M |
| 4/13/2026 | $8.33 | $8.62 | $8.29 | $8.44 | 3.75M |
| 4/10/2026 | $8.48 | $8.76 | $8.42 | $8.42 | 3.25M |
| 4/9/2026 | $8.40 | $8.61 | $8.36 | $8.44 | 1.96M |
| 4/8/2026 | $8.82 | $8.83 | $8.28 | $8.34 | 6.11M |
| 4/7/2026 | $8.01 | $8.01 | $7.68 | $7.95 | 8.30M |
| 4/6/2026 | $8.22 | $8.40 | $8.07 | $8.10 | 3.05M |