VNET Group Inc DRC (VNET) Historical Stock Data
1.74 ↑0.05 (2.96%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, VNET is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.69 | 1.74 | ↑$0.05 (2.96%) | 1.66 | 1.76 | 275.74K |
| 2024-04-30 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.62 | 1.71 | 356.96K |
| 2024-04-29 | 1.58 | 1.72 | ↑$0.14 (8.86%) | 1.58 | 1.79 | 0.92M |
| 2024-04-26 | 1.69 | 1.58 | ↓$0.11 (-6.51%) | 1.51 | 1.70 | 1.34M |
| 2024-04-25 | 1.54 | 1.66 | ↑$0.12 (7.79%) | 1.54 | 1.70 | 1.01M |
| 2024-04-24 | 1.48 | 1.58 | ↑$0.10 (6.76%) | 1.48 | 1.59 | 538.26K |
| 2024-04-23 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.43 | 1.49 | 364.61K |
| 2024-04-22 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.44 | 1.51 | 846.69K |
| 2024-04-19 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.46 | 1.52 | 720.56K |
| 2024-04-18 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.42 | 1.52 | 471.03K |
| 2024-04-17 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.45 | 1.52 | 1.26M |
| 2024-04-16 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.46 | 1.60 | 1.11M |
| 2024-04-15 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.56 | 1.66 | 539.93K |
| 2024-04-12 | 1.73 | 1.61 | ↓$0.12 (-6.94%) | 1.61 | 1.73 | 1.14M |
| 2024-04-11 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.73 | 1.87 | 748.60K |
| 2024-04-10 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.76 | 1.84 | 1.30M |
| 2024-04-09 | 1.80 | 1.86 | ↑$0.06 (3.33%) | 1.79 | 1.90 | 716.75K |
| 2024-04-08 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.77 | 1.83 | 280.58K |
| 2024-04-05 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.76 | 1.81 | 456.71K |
| 2024-04-04 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.79 | 1.90 | 1M |
| 2024-04-03 | 1.80 | 1.89 | ↑$0.09 (5.00%) | 1.79 | 1.89 | 775.12K |
| 2024-04-02 | 1.63 | 1.81 | ↑$0.18 (11.04%) | 1.59 | 1.83 | 1.09M |
| 2024-04-01 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.54 | 1.74 | 1.04M |
| 2024-03-28 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.54 | 1.70 | 1.72M |
| 2024-03-27 | 1.63 | 1.70 | ↑$0.07 (3.99%) | 1.58 | 1.75 | 1.08M |
| 2024-03-26 | 1.85 | 1.63 | ↓$0.22 (-11.92%) | 1.62 | 1.85 | 1.67M |
| 2024-03-25 | 1.93 | 1.80 | ↓$0.13 (-6.74%) | 1.80 | 1.93 | 855.44K |
| 2024-03-22 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.81 | 1.90 | 1.27M |
| 2024-03-21 | 1.94 | 1.90 | ↓$0.04 (-2.06%) | 1.87 | 1.99 | 1.20M |
| 2024-03-20 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.89 | 1.98 | 1.16M |
Create an account or log in to view more rows.
$VNET bought more
$VNET Reinvest your dividends
$VNET added
$VNET I gave in! Bought more 100 shares
$VNET this is just going to go up forever
$VNET I don't know shit
but I know I'm holdin till I at least triple up
$VNET The United States stock market is going to crash.
$VNET Getting ready for market open.
$VNET i am trading for a better future!
$VNET diversified