VNET Group, Inc. - American Depositary Shares (VNET)

8.1450
-0.1850 (-2.22%)
NASDAQ· Last Trade: Jul 9th, 3:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VNET Group, Inc. - American Depositary Shares (VNET)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/20267.958.467.958.335,468,2468.33
7/07/20267.968.027.597.714,021,1467.71
7/06/20268.068.177.797.814,389,9797.81
7/02/20268.148.617.697.9210,859,5337.92
7/01/20268.319.128.118.819,762,5958.81
6/30/20267.588.077.588.044,710,2798.04
6/29/20267.847.887.367.513,575,8487.51
6/26/20267.547.727.397.653,702,2927.65
6/25/20268.088.187.537.707,661,3877.70
6/24/20268.308.338.088.152,996,8558.15
6/23/20268.178.518.068.363,160,9188.36
6/22/20268.658.858.428.556,681,2828.55
6/18/20269.259.418.638.758,058,3028.75
6/17/20269.069.519.039.233,059,4429.23
6/16/20269.219.368.999.033,470,2499.03
6/15/20269.189.679.149.344,537,6609.34
6/12/20269.099.258.858.872,360,2898.87
6/11/20268.768.978.618.956,767,6118.95
6/10/20269.219.348.798.804,828,7158.80
6/09/20269.459.888.859.2814,161,4279.28
6/08/20268.859.158.628.874,686,5718.87
6/05/20269.459.508.798.8413,252,9608.84
6/04/202610.0710.139.689.715,785,8169.71
6/03/202610.5010.5310.2110.334,608,91910.33
6/02/202610.9711.6410.7410.788,196,89910.78
6/01/202610.1811.1610.1010.606,722,81510.60
5/29/20260.0010.6610.0110.0810,281,63010.08
5/28/202610.5510.9010.4810.628,761,55610.62
5/27/202610.0911.1210.0410.719,718,14810.71
5/26/20269.4810.329.389.9216,131,3299.92
5/22/20269.579.649.149.5412,250,8739.54
5/21/20269.929.999.539.9310,440,1399.93
5/20/202610.2010.409.8010.216,269,61310.21
5/19/202610.5010.6710.0610.094,999,45410.09
5/18/202610.1210.679.6510.529,992,76410.52
5/15/202610.0110.219.4910.0915,546,43010.09
5/14/202610.9811.2710.2710.4521,397,39110.45
5/13/202611.0512.0210.9211.2864,069,11311.28
5/12/20269.279.548.929.027,594,1399.02
5/11/20268.919.388.919.149,257,9589.14
5/08/20269.089.378.808.906,750,1898.90
5/07/20268.939.038.698.965,125,4448.96
5/06/20268.739.068.579.018,328,3699.01
5/05/20268.648.798.428.483,832,5118.48
5/04/20268.338.728.308.474,013,3058.47
5/01/20268.348.398.168.342,774,8038.34
4/30/20268.308.358.028.314,144,8168.31
4/29/20268.548.578.228.303,030,2978.30
4/28/20268.608.638.178.505,503,3818.50
4/27/20269.109.168.808.843,695,4288.84
4/24/20269.139.379.049.224,944,0599.22
4/23/20268.778.958.618.843,712,0078.84
4/22/20268.818.898.608.775,672,1858.77
4/21/20269.209.208.628.6810,718,8428.68
4/20/20269.039.239.019.205,447,1189.20
4/17/20269.409.759.319.394,387,1479.39
4/16/20269.329.749.209.275,242,1369.27
4/15/20269.029.168.889.014,494,8169.01
4/14/20268.609.238.609.018,825,8479.01
4/13/20268.338.628.298.443,748,7308.44
4/10/20268.488.768.428.423,254,2648.42
4/09/20268.408.618.368.441,957,2958.44