VNET Group Inc DRC (VNET) Historical Stock Data
8.69 ↑0.11 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VNET is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 8.55 | 8.69 | ↑$0.14 (1.64%) | 8.53 | 8.83 | 1.88M |
| 2025-12-24 | 8.50 | 8.58 | ↑$0.08 (0.94%) | 8.43 | 8.63 | 1.06M |
| 2025-12-23 | 8.57 | 8.61 | ↑$0.04 (0.47%) | 8.51 | 8.70 | 1.89M |
| 2025-12-22 | 8.96 | 8.70 | ↓$0.26 (-2.90%) | 8.56 | 8.96 | 2.43M |
| 2025-12-19 | 8.47 | 8.75 | ↑$0.28 (3.31%) | 8.44 | 8.90 | 5.41M |
| 2025-12-18 | 8.52 | 8.50 | ↓$0.02 (-0.23%) | 8.35 | 8.61 | 6.94M |
| 2025-12-17 | 8.79 | 8.45 | ↓$0.34 (-3.87%) | 8.33 | 8.90 | 4.35M |
| 2025-12-16 | 8.69 | 8.75 | ↑$0.06 (0.69%) | 8.31 | 8.81 | 5.28M |
| 2025-12-15 | 9.07 | 8.91 | ↓$0.16 (-1.76%) | 8.75 | 9.23 | 3.30M |
| 2025-12-12 | 9.29 | 9.18 | ↓$0.11 (-1.13%) | 8.77 | 9.36 | 3.63M |
| 2025-12-11 | 9.04 | 9.24 | ↑$0.20 (2.21%) | 8.83 | 9.33 | 1.75M |
| 2025-12-10 | 9.57 | 9.09 | ↓$0.48 (-5.02%) | 9.08 | 9.57 | 1.50M |
| 2025-12-09 | 9.21 | 9.52 | ↑$0.31 (3.37%) | 9.04 | 9.53 | 2.70M |
| 2025-12-08 | 9.01 | 9.33 | ↑$0.32 (3.55%) | 9.00 | 9.54 | 2.80M |
| 2025-12-05 | 8.95 | 8.94 | ↓$0.01 (-0.11%) | 8.88 | 8.99 | 1.46M |
| 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 |
Create an account or log in to view more rows.
$VNET is being added
$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!