VNET Group, Inc. - American Depositary Shares (VNET)
6.9700
-0.5100 (-6.82%)
Vnet Group Inc is a leading provider of cloud-computing services and internet infrastructure in China
The company offers a wide range of services including cloud hosting, data center solutions, and dedicated servers, catering to a variety of industries. By leveraging advanced technologies, Vnet Group helps businesses optimize their IT environments and enhance their digital presence. They are committed to delivering high-performance, reliable, and scalable solutions that support both local and international clients in their digital transformation journeys.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.51 | 7.66 | 6.81 | 6.97 | 6,117,489 | 6.97 |
| 1/30/2025 | 7.45 | 7.58 | 6.83 | 7.48 | 4,180,209 | 7.48 |
| 1/29/2025 | 7.29 | 8.14 | 7.29 | 7.42 | 9,823,337 | 7.42 |
| 1/28/2025 | 6.72 | 7.19 | 6.36 | 7.18 | 5,054,612 | 7.18 |
| 1/27/2025 | 6.99 | 7.08 | 6.45 | 6.77 | 4,274,025 | 6.77 |
| 1/24/2025 | 6.80 | 7.18 | 6.69 | 6.99 | 4,945,389 | 6.99 |
| 1/23/2025 | 6.21 | 6.86 | 6.20 | 6.85 | 9,990,468 | 6.85 |
| 1/22/2025 | 6.31 | 6.56 | 6.09 | 6.36 | 4,545,109 | 6.36 |
| 1/21/2025 | 5.84 | 6.47 | 5.79 | 6.30 | 6,083,552 | 6.30 |
| 1/17/2025 | 5.65 | 5.79 | 5.53 | 5.60 | 2,361,689 | 5.60 |
| 1/16/2025 | 5.52 | 5.70 | 5.37 | 5.64 | 2,325,017 | 5.64 |
| 1/15/2025 | 5.70 | 5.70 | 5.31 | 5.54 | 2,600,434 | 5.54 |
| 1/14/2025 | 5.30 | 5.54 | 5.27 | 5.40 | 3,040,354 | 5.40 |
| 1/13/2025 | 5.25 | 5.46 | 5.06 | 5.08 | 4,974,003 | 5.08 |
| 1/10/2025 | 5.56 | 5.67 | 5.40 | 5.50 | 4,218,043 | 5.50 |
| 1/08/2025 | 5.50 | 6.00 | 5.46 | 5.76 | 5,038,973 | 5.76 |
| 1/07/2025 | 5.30 | 5.70 | 5.17 | 5.57 | 7,672,408 | 5.57 |
| 1/06/2025 | 5.10 | 5.34 | 5.08 | 5.18 | 4,196,172 | 5.18 |
| 1/03/2025 | 5.13 | 5.16 | 4.85 | 4.95 | 3,530,772 | 4.95 |
| 1/02/2025 | 4.76 | 5.36 | 4.61 | 5.06 | 3,894,619 | 5.06 |
| 12/31/2024 | 5.02 | 0.00 | 5.02 | 4.74 | 0 | 4.74 |
| 12/30/2024 | 4.50 | 5.08 | 4.35 | 5.02 | 9,412,018 | 5.02 |
| 12/27/2024 | 4.37 | 4.37 | 4.03 | 4.27 | 3,263,116 | 4.27 |
| 12/26/2024 | 4.02 | 4.43 | 4.02 | 4.12 | 5,673,665 | 4.12 |
| 12/24/2024 | 3.66 | 3.74 | 3.54 | 3.72 | 585,618 | 3.72 |
| 12/23/2024 | 3.57 | 3.67 | 3.52 | 3.62 | 1,180,799 | 3.62 |
| 12/20/2024 | 3.74 | 3.74 | 3.54 | 3.56 | 2,283,262 | 3.56 |
| 12/19/2024 | 3.74 | 3.82 | 3.54 | 3.56 | 1,594,784 | 3.56 |
| 12/18/2024 | 3.93 | 3.93 | 3.52 | 3.58 | 2,504,547 | 3.58 |
| 12/17/2024 | 3.87 | 4.11 | 3.85 | 3.94 | 2,667,068 | 3.94 |
| 12/16/2024 | 3.92 | 4.00 | 3.81 | 3.86 | 4,065,963 | 3.86 |
| 12/13/2024 | 4.06 | 4.11 | 3.90 | 3.99 | 3,727,436 | 3.99 |
| 12/12/2024 | 4.05 | 4.17 | 3.96 | 4.11 | 2,155,427 | 4.11 |
| 12/11/2024 | 4.18 | 4.18 | 3.97 | 4.04 | 1,982,698 | 4.04 |
| 12/10/2024 | 4.00 | 4.32 | 3.77 | 4.12 | 2,800,313 | 4.12 |
| 12/09/2024 | 4.35 | 4.50 | 4.22 | 4.23 | 4,390,644 | 4.23 |
| 12/06/2024 | 4.15 | 4.18 | 4.03 | 4.12 | 1,448,711 | 4.12 |
| 12/05/2024 | 3.98 | 4.12 | 3.96 | 4.07 | 1,531,095 | 4.07 |
| 12/04/2024 | 4.22 | 4.25 | 3.92 | 3.95 | 1,822,776 | 3.95 |
| 12/03/2024 | 4.20 | 4.32 | 4.13 | 4.30 | 1,884,489 | 4.30 |
| 12/02/2024 | 3.93 | 4.25 | 3.91 | 4.23 | 2,211,578 | 4.23 |
| 11/29/2024 | 4.04 | 4.14 | 3.88 | 3.88 | 1,507,069 | 3.88 |
| 11/27/2024 | 3.68 | 3.99 | 3.63 | 3.86 | 2,506,877 | 3.86 |
| 11/26/2024 | 3.66 | 3.67 | 3.46 | 3.59 | 977,736 | 3.59 |
| 11/25/2024 | 3.79 | 3.79 | 3.51 | 3.69 | 3,150,835 | 3.69 |
| 11/22/2024 | 4.29 | 4.30 | 3.56 | 3.75 | 4,907,334 | 3.75 |
| 11/21/2024 | 4.05 | 4.38 | 3.94 | 4.33 | 4,832,146 | 4.33 |
| 11/20/2024 | 3.75 | 3.83 | 3.65 | 3.76 | 2,908,739 | 3.76 |
| 11/19/2024 | 3.49 | 3.70 | 3.37 | 3.70 | 2,152,690 | 3.70 |
| 11/18/2024 | 3.49 | 3.68 | 3.43 | 3.49 | 3,096,882 | 3.49 |
| 11/15/2024 | 3.41 | 3.48 | 3.37 | 3.45 | 639,166 | 3.45 |
| 11/14/2024 | 3.40 | 3.52 | 3.39 | 3.41 | 1,567,537 | 3.41 |
| 11/13/2024 | 3.50 | 3.58 | 3.37 | 3.42 | 1,446,322 | 3.42 |
| 11/12/2024 | 3.51 | 3.56 | 3.45 | 3.48 | 1,544,376 | 3.48 |
| 11/11/2024 | 3.60 | 3.63 | 3.44 | 3.59 | 662,787 | 3.59 |
| 11/08/2024 | 3.65 | 3.66 | 3.45 | 3.49 | 1,843,849 | 3.49 |
| 11/07/2024 | 3.41 | 3.85 | 3.37 | 3.84 | 1,631,625 | 3.84 |
| 11/06/2024 | 3.58 | 3.63 | 3.25 | 3.29 | 2,145,627 | 3.29 |
| 11/05/2024 | 3.43 | 3.68 | 3.35 | 3.64 | 2,462,956 | 3.64 |
| 11/04/2024 | 3.46 | 3.56 | 3.30 | 3.37 | 1,614,217 | 3.37 |
| 11/01/2024 | 3.33 | 3.46 | 3.25 | 3.40 | 1,800,353 | 3.40 |