VNET Group, Inc.VNETNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.40 | $11.43 | $10.34 | $10.56 | 9.01M |
| 1/15/2026 | $11.70 | $11.70 | $11.01 | $11.49 | 5.34M |
| 1/14/2026 | $11.20 | $12.31 | $11.00 | $11.94 | 10.20M |
| 1/13/2026 | $10.99 | $11.95 | $10.91 | $11.12 | 8.71M |
| 1/12/2026 | $10.90 | $11.58 | $10.71 | $11.38 | 12.32M |
| 1/9/2026 | $10.53 | $10.99 | $10.34 | $10.42 | 4.62M |
| 1/8/2026 | $9.50 | $10.41 | $9.47 | $10.32 | 8.55M |
| 1/7/2026 | $9.50 | $9.74 | $9.30 | $9.31 | 4.09M |
| 1/6/2026 | $9.50 | $9.52 | $9.08 | $9.29 | 2.48M |
| 1/5/2026 | $9.13 | $9.40 | $8.98 | $9.34 | 3.25M |
| 1/2/2026 | $8.76 | $9.29 | $8.76 | $9.11 | 4.64M |
| 12/31/2025 | $8.57 | $8.57 | $8.35 | $8.46 | 1.48M |
| 12/30/2025 | $8.75 | $8.78 | $8.45 | $8.48 | 1.58M |
| 12/29/2025 | $8.55 | $8.69 | $8.45 | $8.64 | 1.74M |
| 12/26/2025 | $8.55 | $8.83 | $8.53 | $8.69 | 1.90M |
| 12/24/2025 | $8.50 | $8.63 | $8.43 | $8.58 | 1.06M |
| 12/23/2025 | $8.57 | $8.70 | $8.51 | $8.61 | 1.89M |
| 12/22/2025 | $8.96 | $8.96 | $8.56 | $8.70 | 3.24M |
| 12/19/2025 | $8.44 | $8.91 | $8.44 | $8.75 | 5.53M |
| 12/18/2025 | $8.52 | $8.61 | $8.35 | $8.50 | 7.07M |
| 12/17/2025 | $8.79 | $8.90 | $8.33 | $8.45 | 6.38M |
| 12/16/2025 | $8.69 | $8.81 | $8.31 | $8.75 | 5.31M |
| 12/15/2025 | $9.07 | $9.23 | $8.74 | $8.91 | 3.33M |
| 12/12/2025 | $9.32 | $9.36 | $8.77 | $9.18 | 3.67M |
| 12/11/2025 | $9.04 | $9.33 | $8.83 | $9.24 | 1.79M |
| 12/10/2025 | $9.57 | $9.57 | $9.08 | $9.09 | 1.52M |
| 12/9/2025 | $9.32 | $9.53 | $9.04 | $9.52 | 2.70M |
| 12/8/2025 | $9.01 | $9.54 | $9.00 | $9.33 | 2.91M |
| 12/5/2025 | $8.95 | $8.99 | $8.88 | $8.94 | 1.51M |
| 12/4/2025 | $8.87 | $9.01 | $8.80 | $8.85 | 1.94M |
| 12/3/2025 | $8.58 | $9.01 | $8.46 | $8.89 | 1.51M |
| 12/2/2025 | $8.97 | $8.97 | $8.73 | $8.77 | 2.07M |
| 12/1/2025 | $8.87 | $8.97 | $8.71 | $8.97 | 2.26M |
| 11/28/2025 | $8.91 | $8.95 | $8.71 | $8.94 | 1.36M |
| 11/26/2025 | $8.93 | $8.99 | $8.74 | $8.91 | 1.65M |
| 11/25/2025 | $9.00 | $9.07 | $8.73 | $8.94 | 4.81M |
| 11/24/2025 | $8.66 | $9.22 | $8.64 | $8.89 | 4.93M |
| 11/21/2025 | $8.06 | $8.96 | $7.68 | $8.39 | 7.97M |
| 11/20/2025 | $8.80 | $9.05 | $8.03 | $8.22 | 7.20M |
| 11/19/2025 | $8.51 | $8.57 | $7.96 | $8.32 | 9.70M |
| 11/18/2025 | $8.40 | $8.78 | $8.23 | $8.66 | 4.52M |
| 11/17/2025 | $8.68 | $8.98 | $8.47 | $8.58 | 3.23M |
| 11/14/2025 | $8.40 | $8.94 | $8.18 | $8.80 | 6.32M |
| 11/13/2025 | $9.06 | $9.06 | $8.55 | $8.77 | 6.02M |
| 11/12/2025 | $9.70 | $9.78 | $8.97 | $8.97 | 3.84M |
| 11/11/2025 | $9.71 | $10.30 | $9.62 | $9.79 | 4.79M |
| 11/10/2025 | $10.02 | $10.12 | $9.63 | $9.70 | 2.95M |
| 11/7/2025 | $9.59 | $9.67 | $9.32 | $9.65 | 2.84M |
| 11/6/2025 | $10.05 | $10.52 | $9.88 | $9.97 | 4.45M |
| 11/5/2025 | $9.46 | $10.00 | $9.23 | $9.83 | 3.93M |
| 11/4/2025 | $9.75 | $9.85 | $9.22 | $9.28 | 3.76M |
| 11/3/2025 | $10.31 | $10.35 | $9.90 | $10.14 | 2.71M |
| 10/31/2025 | $10.37 | $10.72 | $10.34 | $10.40 | 2.33M |
| 10/30/2025 | $10.78 | $10.87 | $10.34 | $10.41 | 4.00M |
| 10/29/2025 | $10.80 | $11.67 | $10.79 | $11.04 | 10.03M |
| 10/28/2025 | $9.91 | $10.52 | $9.91 | $10.24 | 3.81M |
| 10/27/2025 | $10.02 | $10.47 | $9.95 | $10.02 | 4.49M |
| 10/24/2025 | $9.63 | $9.89 | $9.55 | $9.62 | 4.33M |
| 10/23/2025 | $9.23 | $9.58 | $9.10 | $9.39 | 2.35M |
| 10/22/2025 | $9.26 | $9.54 | $8.85 | $9.07 | 3.26M |