Canada markets closed

VNET Group, Inc. (VNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5800-0.0800 (-4.82%)
At close: 04:00PM EDT
1.5800 0.00 (0.00%)
After hours: 07:28PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.69001.70001.51001.58001.58001,344,700
Apr 25, 20241.54001.70001.54001.66001.66001,010,000
Apr 24, 20241.48001.59001.48001.58001.5800538,300
Apr 23, 20241.45001.49001.43001.48001.4800364,700
Apr 22, 20241.51001.51001.44001.47001.4700846,700
Apr 19, 20241.46001.52001.44001.49001.4900787,300
Apr 18, 20241.48001.52001.42001.47001.4700471,100
Apr 17, 20241.50001.52001.45001.47001.47001,264,700
Apr 16, 20241.55001.60001.46001.50001.50001,106,600
Apr 15, 20241.61001.67001.56001.58001.5800540,200
Apr 12, 20241.73001.73001.61001.61001.61001,144,800
Apr 11, 20241.81001.87001.73001.74001.7400756,800
Apr 10, 20241.83001.84001.76001.81001.81001,306,800
Apr 09, 20241.80001.90001.79001.86001.8600722,000
Apr 08, 20241.80001.83001.77001.80001.8000281,000
Apr 05, 20241.81001.81001.76001.76001.7600457,300
Apr 04, 20241.89001.90001.79001.82001.8200998,500
Apr 03, 20241.80001.89001.78001.89001.8900779,500
Apr 02, 20241.63001.83001.59001.81001.81001,091,000
Apr 01, 20241.55001.74001.53001.65001.65001,043,700
Mar 28, 20241.64001.70001.54001.55001.55001,723,400
Mar 27, 20241.63001.75001.58001.70001.70001,123,600
Mar 26, 20241.85001.85001.62001.63001.63001,669,800
Mar 25, 20241.93001.93001.80001.80001.8000867,500
Mar 22, 20241.88001.90001.81001.89001.89001,267,600
Mar 21, 20241.94001.99001.87001.90001.90001,201,600
Mar 20, 20241.90001.98001.89001.95001.95001,164,700
Mar 19, 20241.95001.96001.87001.90001.90001,241,600
Mar 18, 20241.90001.92001.77001.86001.86002,662,900
Mar 15, 20241.94002.05001.80001.80001.80004,800,900
Mar 14, 20241.95002.09001.91001.93001.93004,372,700
Mar 13, 20241.76001.95001.76001.95001.95003,293,400
Mar 12, 20241.71001.79001.65001.76001.76003,127,200
Mar 11, 20241.61001.77001.61001.68001.68003,203,000
Mar 08, 20241.53001.64001.52001.53001.53002,597,500
Mar 07, 20241.58001.60001.48001.53001.53002,093,100
Mar 06, 20241.59001.65001.57001.58001.58002,033,300
Mar 05, 20241.53001.65001.52001.55001.55003,567,000
Mar 04, 20241.53001.66001.50001.53001.53002,764,000
Mar 01, 20241.56001.58001.54001.54001.5400960,800
Feb 29, 20241.59001.66001.55001.55001.55001,450,800
Feb 28, 20241.65001.65001.51001.57001.57002,333,500
Feb 27, 20241.58001.68001.56001.66001.66002,146,800
Feb 26, 20241.53001.61001.52001.55001.55001,913,300
Feb 23, 20241.57001.58001.49001.52001.52001,099,200
Feb 22, 20241.45001.62001.44001.55001.55002,644,500
Feb 21, 20241.51001.52001.42001.44001.44001,373,800
Feb 20, 20241.56001.58001.47001.50001.50001,692,300
Feb 16, 20241.67001.67001.57001.57001.57002,541,900
Feb 15, 20241.55001.62001.54001.60001.60001,767,400
Feb 14, 20241.53001.56001.52001.55001.55001,323,800
Feb 13, 20241.52001.58001.49001.52001.52002,300,900
Feb 12, 20241.49001.59001.49001.56001.5600602,700
Feb 09, 20241.53001.53001.48001.50001.50001,175,900
Feb 08, 20241.56001.58001.48001.55001.55001,064,600
Feb 07, 20241.57001.59001.50001.59001.59001,545,900
Feb 06, 20241.48001.66001.42001.57001.57004,889,500
Feb 05, 20241.47001.52001.39001.42001.42003,590,400
Feb 02, 20241.64001.64001.46001.49001.49005,543,300
Feb 01, 20241.70001.71001.66001.67001.67001,641,400
Jan 31, 20241.66001.75001.63001.70001.70003,664,700
Jan 30, 20241.77001.78001.68001.69001.69004,133,600
Jan 29, 20241.83001.85001.77001.83001.83002,380,300
Jan 26, 20241.80001.89001.80001.85001.85002,131,900
Jan 25, 20241.90001.90001.81001.84001.84002,267,000
Jan 24, 20241.98002.02001.84001.90001.90003,116,300
Jan 23, 20241.99002.09001.91001.92001.92003,918,700
Jan 22, 20242.14002.15001.85001.92001.92005,157,600
Jan 19, 20242.34002.34002.14002.20002.20002,255,300
Jan 18, 20242.43002.47002.33002.38002.38001,405,000
Jan 17, 20242.46002.49002.38002.44002.44001,343,600
Jan 16, 20242.42002.52002.38002.47002.47002,889,500
Jan 12, 20242.56002.60002.41002.41002.41001,772,800
Jan 11, 20242.35002.62002.35002.56002.56004,287,400
Jan 10, 20242.49002.50002.23002.35002.35003,392,800
Jan 09, 20242.54002.57002.44002.49002.49002,752,400
Jan 08, 20242.64002.64002.44002.54002.54002,032,000
Jan 05, 20242.74002.74002.55002.58002.58001,884,800
Jan 04, 20242.67002.75002.61002.62002.62001,206,600
Jan 03, 20242.74002.75002.62002.66002.66001,693,800
Jan 02, 20242.88002.88002.68002.70002.70002,420,500
Dec 29, 20232.84002.93002.82002.87002.87002,206,300
Dec 28, 20232.89003.00002.79002.82002.82002,132,400
Dec 27, 20232.80002.92002.77002.82002.82002,834,200
Dec 26, 20232.89002.92002.76002.77002.77001,157,100
Dec 22, 20232.91002.98002.87002.87002.87002,551,100
Dec 21, 20233.11003.11002.94003.01003.01003,615,100
Dec 20, 20233.13003.15003.00003.01003.01001,725,900
Dec 19, 20233.01003.22002.92003.10003.10005,753,000
Dec 18, 20232.89003.01002.85003.01003.01005,045,000
Dec 15, 20232.93002.95002.86002.88002.88001,249,200
Dec 14, 20232.98003.10002.93002.94002.94001,578,000
Dec 13, 20232.90003.00002.81003.00003.00001,236,200
Dec 12, 20233.00003.00002.80002.87002.8700714,300
Dec 11, 20233.05003.05002.87002.95002.95002,517,600
Dec 08, 20232.99003.09002.99003.06003.06001,252,300
Dec 07, 20233.00003.02002.92002.97002.97001,163,700
Dec 06, 20232.89003.00002.84002.96002.96001,302,100
Dec 05, 20232.73002.87002.70002.83002.83003,410,700
Dec 04, 20232.70002.75002.68002.71002.71001,138,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...