VNET Group, Inc. - American Depositary Shares (VNET)
12.47
+1.76 (16.43%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 11.35 | 12.53 | 11.11 | 12.47 | 13,719,144 | 12.47 |
| 3/04/2025 | 10.00 | 11.08 | 9.79 | 10.71 | 10,552,266 | 10.71 |
| 3/03/2025 | 11.29 | 11.29 | 8.98 | 9.96 | 16,281,558 | 9.96 |
| 2/28/2025 | 10.69 | 11.89 | 10.42 | 11.73 | 9,942,661 | 11.73 |
| 2/27/2025 | 12.02 | 12.49 | 10.85 | 11.91 | 13,378,459 | 11.91 |
| 2/26/2025 | 13.70 | 13.90 | 12.50 | 12.88 | 10,329,224 | 12.88 |
| 2/25/2025 | 13.41 | 14.14 | 12.50 | 13.55 | 11,010,057 | 13.55 |
| 2/24/2025 | 13.66 | 13.71 | 11.64 | 13.29 | 21,141,882 | 13.29 |
| 2/21/2025 | 15.73 | 16.09 | 14.56 | 14.59 | 18,641,508 | 14.59 |
| 2/20/2025 | 15.06 | 16.13 | 13.00 | 14.68 | 27,797,899 | 14.68 |
| 2/19/2025 | 12.08 | 14.08 | 11.88 | 13.04 | 24,094,241 | 13.04 |
| 2/18/2025 | 11.68 | 12.86 | 11.13 | 12.06 | 18,982,276 | 12.06 |
| 2/14/2025 | 12.68 | 13.04 | 11.25 | 11.54 | 17,521,526 | 11.54 |
| 2/13/2025 | 10.71 | 11.77 | 10.41 | 11.75 | 8,368,169 | 11.75 |
| 2/12/2025 | 10.26 | 11.50 | 10.02 | 11.31 | 15,262,437 | 11.31 |
| 2/11/2025 | 10.24 | 10.37 | 9.71 | 9.97 | 10,720,268 | 9.97 |
| 2/10/2025 | 9.28 | 10.57 | 9.25 | 10.37 | 12,636,346 | 10.37 |
| 2/07/2025 | 9.20 | 9.35 | 8.82 | 9.00 | 5,855,303 | 9.00 |
| 2/06/2025 | 8.70 | 9.15 | 8.37 | 8.94 | 8,487,361 | 8.94 |
| 2/05/2025 | 7.44 | 8.55 | 7.41 | 8.51 | 8,592,472 | 8.51 |
| 2/04/2025 | 7.76 | 7.89 | 7.32 | 7.54 | 4,550,293 | 7.54 |
| 2/03/2025 | 7.04 | 7.47 | 6.75 | 7.22 | 4,664,780 | 7.22 |
| 1/31/2025 | 7.51 | 7.66 | 6.81 | 6.97 | 6,974,126 | 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 |