VNET(VNET)
VNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/31/2026 | $6.55 | $6.60 | $6.14 | $6.14 | 1.30M |
| 8/28/2026 | $6.67 | $6.78 | $6.48 | $6.55 | 2.59M |
| 8/27/2026 | $6.73 | $6.74 | $6.56 | $6.64 | 3.88M |
| 8/26/2026 | $6.80 | $6.98 | $6.55 | $6.59 | 4.95M |
| 8/25/2026 | $6.55 | $7.01 | $6.43 | $6.89 | 13.73M |
| 8/24/2026 | $6.55 | $6.66 | $6.36 | $6.47 | 4.10M |
| 8/21/2026 | $6.78 | $6.78 | $6.61 | $6.72 | 3.42M |
| 8/20/2026 | $6.93 | $6.98 | $6.60 | $6.65 | 5.61M |
| 8/19/2026 | $6.83 | $7.00 | $6.58 | $6.80 | 5.06M |
| 8/18/2026 | $7.00 | $7.45 | $6.44 | $6.58 | 16.50M |
| 8/17/2026 | $7.75 | $7.96 | $7.61 | $7.92 | 7.11M |
| 8/14/2026 | $7.64 | $7.77 | $7.52 | $7.60 | 3.26M |
| 8/13/2026 | $7.40 | $7.62 | $7.29 | $7.45 | 3.15M |
| 8/12/2026 | $7.73 | $7.73 | $7.33 | $7.43 | 3.05M |
| 8/11/2026 | $7.49 | $7.53 | $7.36 | $7.51 | 2.55M |
| 8/10/2026 | $7.32 | $7.70 | $7.26 | $7.48 | 4.69M |
| 8/7/2026 | $7.26 | $7.42 | $7.01 | $7.33 | 2.60M |
| 8/6/2026 | $6.88 | $7.09 | $6.85 | $7.01 | 1.86M |
| 8/5/2026 | $7.20 | $7.50 | $7.18 | $7.23 | 2.56M |
| 8/4/2026 | $7.27 | $7.35 | $7.07 | $7.22 | 3.29M |
| 8/3/2026 | $7.04 | $7.24 | $6.84 | $7.15 | 4.86M |
| 7/31/2026 | $7.40 | $7.43 | $6.94 | $7.17 | 8.67M |
| 7/30/2026 | $6.43 | $7.46 | $6.37 | $7.32 | 6.98M |
| 7/29/2026 | $6.75 | $6.75 | $6.17 | $6.29 | 5.13M |
| 7/28/2026 | $6.96 | $6.96 | $6.54 | $6.75 | 6.95M |
| 7/27/2026 | $7.40 | $7.42 | $7.06 | $7.17 | 3.46M |
| 7/24/2026 | $7.69 | $7.80 | $7.20 | $7.21 | 4.06M |
| 7/23/2026 | $7.81 | $7.95 | $7.65 | $7.77 | 2.05M |
| 7/22/2026 | $7.67 | $7.98 | $7.67 | $7.82 | 2.21M |
| 7/21/2026 | $7.75 | $7.89 | $7.65 | $7.71 | 2.30M |
| 7/20/2026 | $7.60 | $7.90 | $7.60 | $7.68 | 3.28M |
| 7/17/2026 | $7.34 | $7.55 | $7.10 | $7.39 | 4.86M |
| 7/16/2026 | $7.92 | $7.95 | $7.70 | $7.72 | 1.40M |
| 7/15/2026 | $7.86 | $8.21 | $7.79 | $7.88 | 2.24M |
| 7/14/2026 | $7.86 | $7.90 | $7.67 | $7.75 | 1.76M |
| 7/13/2026 | $7.90 | $7.91 | $7.67 | $7.72 | 2.50M |
| 7/10/2026 | $8.14 | $8.34 | $8.00 | $8.01 | 2.17M |
| 7/9/2026 | $8.33 | $8.35 | $8.01 | $8.05 | 3.29M |
| 7/8/2026 | $7.95 | $8.46 | $7.95 | $8.33 | 5.48M |
| 7/7/2026 | $7.96 | $8.02 | $7.60 | $7.71 | 4.02M |
| 7/6/2026 | $8.06 | $8.17 | $7.79 | $7.81 | 4.39M |
| 7/2/2026 | $8.14 | $8.61 | $7.69 | $7.92 | 10.86M |
| 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 |