VNET Group Inc DRC (VNET) Historical Stock Data
8.85 ↓0.04 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNET is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.89 | 8.85 | ↓$0.04 (-0.45%) | 8.80 | 9.01 | 1.91M |
| 2025-12-03 | 8.58 | 8.89 | ↑$0.31 (3.61%) | 8.46 | 9.01 | 1.47M |
| 2025-12-02 | 8.97 | 8.77 | ↓$0.20 (-2.23%) | 8.73 | 8.97 | 2.06M |
| 2025-12-01 | 8.87 | 8.97 | ↑$0.10 (1.13%) | 8.72 | 8.97 | 2.24M |
| 2025-11-28 | 8.91 | 8.94 | ↑$0.03 (0.34%) | 8.71 | 8.95 | 1.36M |
| 2025-11-26 | 8.93 | 8.91 | ↓$0.02 (-0.22%) | 8.74 | 8.99 | 1.65M |
| 2025-11-25 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.73 | 9.07 | 4.81M |
| 2025-11-24 | 8.66 | 8.89 | ↑$0.23 (2.66%) | 8.66 | 9.22 | 4.79M |
| 2025-11-21 | 8.06 | 8.39 | ↑$0.33 (4.09%) | 7.68 | 8.96 | 7.96M |
| 2025-11-20 | 8.76 | 8.22 | ↓$0.54 (-6.16%) | 8.03 | 9.05 | 7.18M |
| 2025-11-19 | 8.51 | 8.32 | ↓$0.19 (-2.23%) | 7.96 | 8.57 | 9.69M |
| 2025-11-18 | 8.39 | 8.67 | ↑$0.27 (3.28%) | 8.23 | 8.78 | 4.49M |
| 2025-11-17 | 8.68 | 8.58 | ↓$0.10 (-1.15%) | 8.48 | 8.98 | 3.18M |
| 2025-11-14 | 8.35 | 8.80 | ↑$0.45 (5.39%) | 8.18 | 8.94 | 6.26M |
| 2025-11-13 | 9.06 | 8.77 | ↓$0.29 (-3.20%) | 8.55 | 9.06 | 5.78M |
| 2025-11-12 | 9.70 | 8.97 | ↓$0.73 (-7.53%) | 8.97 | 9.78 | 3.83M |
| 2025-11-11 | 9.71 | 9.79 | ↑$0.08 (0.82%) | 9.62 | 10.30 | 4.57M |
| 2025-11-10 | 10.02 | 9.70 | ↓$0.32 (-3.19%) | 9.63 | 10.12 | 2.94M |
| 2025-11-07 | 9.58 | 9.65 | ↑$0.07 (0.73%) | 9.32 | 9.67 | 2.79M |
| 2025-11-06 | 10.05 | 9.97 | ↓$0.09 (-0.85%) | 9.88 | 10.52 | 4.43M |
| 2025-11-05 | 9.46 | 9.83 | ↑$0.37 (3.91%) | 9.23 | 10.00 | 3.90M |
| 2025-11-04 | 9.75 | 9.28 | ↓$0.47 (-4.80%) | 9.22 | 9.84 | 3.64M |
| 2025-11-03 | 10.31 | 10.14 | ↓$0.17 (-1.65%) | 9.91 | 10.35 | 2.71M |
| 2025-10-31 | 10.37 | 10.40 | ↑$0.03 (0.29%) | 10.34 | 10.72 | 2.32M |
| 2025-10-30 | 10.78 | 10.41 | ↓$0.37 (-3.43%) | 10.34 | 10.87 | 3.97M |
| 2025-10-29 | 10.83 | 11.04 | ↑$0.22 (1.99%) | 10.79 | 11.67 | 10M |
| 2025-10-28 | 9.91 | 10.24 | ↑$0.33 (3.33%) | 9.91 | 10.52 | 3.80M |
| 2025-10-27 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 9.95 | 10.47 | 4.48M |
| 2025-10-24 | 9.63 | 9.62 | ↓$0.01 (-0.10%) | 9.55 | 9.89 | 4.31M |
| 2025-10-23 | 9.23 | 9.39 | ↑$0.16 (1.73%) | 9.10 | 9.58 | 2.34M |
Create an account or log in to view more rows.
$VNET weak
$VNET not yet time to short
$VNET good times
$VNET I'll say it again slowwwllyyyy! Better stocks to short by far
$VNET it's true....
$VNET what’s gonna happen now
$VNET it's just a matter of time and patience...
$VNET hot trash
$VNET what a horse shit show!
$VNET ugh oh
we heatin back up