Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VNET Group, Inc. - American Depositary Shares (NQ:VNET)

5.245 -0.215 (-3.94%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 5.550 5.630 5.435 5.460 4,045,138 +0.07(+1.30%)
May 28, 2025 5.620 5.915 5.265 5.390 9,889,109 -0.65(-10.76%)
May 27, 2025 6.050 6.225 5.950 6.040 8,546,313 +0.05(+0.92%)
May 23, 2025 6.010 6.058 5.935 5.985 2,101,043 -0.06(-1.07%)
May 22, 2025 6.240 6.320 6.030 6.050 3,806,017 -0.43(-6.64%)
May 21, 2025 6.330 6.710 6.310 6.480 4,941,799 +0.26(+4.18%)
May 20, 2025 6.490 6.620 6.210 6.220 3,459,436 -0.08(-1.27%)
May 19, 2025 6.290 6.340 6.160 6.300 2,691,701 -0.13(-2.02%)
May 16, 2025 6.030 6.480 5.985 6.430 4,783,006 +0.44(+7.35%)
May 15, 2025 5.820 6.070 5.600 5.990 5,551,760 -0.24(-3.85%)
May 14, 2025 6.710 6.730 6.085 6.230 6,279,706 -0.16(-2.50%)
May 13, 2025 6.940 6.990 6.310 6.390 9,417,367 -0.84(-11.62%)
May 12, 2025 6.800 7.560 6.800 7.230 12,962,685 +1.27(+21.31%)
May 09, 2025 6.000 6.200 5.855 5.960 3,800,554 -0.04(-0.67%)
May 08, 2025 6.450 6.470 5.810 6.000 13,060,787 -0.30(-4.76%)
May 07, 2025 6.680 6.740 6.210 6.300 6,131,485 -0.53(-7.76%)
May 06, 2025 7.010 7.190 6.785 6.830 7,774,878 -0.13(-1.87%)
May 05, 2025 7.010 7.120 6.770 6.960 4,612,533 -0.12(-1.69%)
May 02, 2025 6.740 7.320 6.600 7.080 8,635,963 +0.81(+12.92%)
May 01, 2025 6.540 6.600 6.235 6.270 5,250,074 -0.02(-0.32%)
Apr 30, 2025 5.950 6.360 5.810 6.290 8,329,537 +0.63(+11.13%)
Apr 29, 2025 5.550 5.830 5.510 5.660 7,506,518 +0.22(+4.04%)
Apr 28, 2025 5.370 5.630 5.290 5.440 2,033,124 +0.06(+1.12%)
Apr 25, 2025 5.350 5.425 5.175 5.380 3,201,438 -0.04(-0.74%)
Apr 24, 2025 5.290 5.560 5.220 5.420 4,554,547 +0.13(+2.46%)
Apr 23, 2025 5.280 6.032 5.250 5.290 9,471,631 +0.42(+8.62%)
Apr 22, 2025 4.990 5.080 4.765 4.870 4,631,759 +0.07(+1.46%)
Apr 21, 2025 5.030 5.099 4.690 4.800 4,341,555 -0.22(-4.38%)
Apr 17, 2025 4.930 5.220 4.890 5.020 7,828,647 +0.28(+5.91%)
Apr 16, 2025 5.340 5.340 4.650 4.740 19,178,330 -0.65(-12.06%)
Apr 15, 2025 5.510 5.780 5.370 5.390 5,718,677 -0.11(-2.00%)
Apr 14, 2025 5.600 6.260 5.415 5.500 8,413,656 -0.04(-0.72%)
Apr 11, 2025 5.760 5.955 5.382 5.540 7,242,699 -0.13(-2.29%)
Apr 10, 2025 5.890 6.090 5.490 5.670 8,656,075 -0.23(-3.90%)
Apr 09, 2025 5.660 6.450 4.870 5.900 25,426,152 +0.13(+2.25%)
Apr 08, 2025 6.710 6.710 5.510 5.770 10,917,767 -0.67(-10.40%)
Apr 07, 2025 5.700 6.735 5.540 6.440 12,053,364 +0.19(+3.04%)
Apr 04, 2025 6.850 6.950 6.120 6.250 9,957,257 -1.08(-14.73%)
Apr 03, 2025 7.660 7.780 7.300 7.330 4,625,383 -0.79(-9.73%)
Apr 02, 2025 7.980 8.230 7.900 8.120 2,970,514 +0.24(+3.05%)
Apr 01, 2025 8.070 8.175 7.670 7.880 6,752,641 -0.32(-3.90%)
Mar 31, 2025 7.970 8.287 7.680 8.200 8,182,535 -0.05(-0.61%)
Mar 28, 2025 8.760 8.860 7.860 8.250 11,120,098 -0.76(-8.44%)
Mar 27, 2025 8.900 9.065 8.807 9.010 10,216,618 +0.11(+1.24%)
Mar 26, 2025 8.430 8.995 8.230 8.900 7,818,249 +0.42(+4.95%)
Mar 25, 2025 8.890 8.925 8.374 8.480 7,489,467 -0.51(-5.67%)
Mar 24, 2025 8.920 9.150 8.880 8.990 8,016,674 +0.28(+3.21%)
Mar 21, 2025 8.850 8.850 8.205 8.710 10,253,372 -0.15(-1.69%)
Mar 20, 2025 9.500 9.655 8.675 8.860 11,618,111 -0.99(-10.05%)
Mar 19, 2025 10.30 10.60 9.770 9.850 19,251,212 -1.09(-9.96%)
Mar 18, 2025 11.50 11.50 10.69 10.94 11,302,594 -0.44(-3.87%)
Mar 17, 2025 11.45 11.91 11.31 11.38 11,133,790 -0.27(-2.32%)
Mar 14, 2025 11.14 11.75 11.06 11.65 10,674,607 +1.25(+12.02%)
Mar 13, 2025 9.990 10.45 9.715 10.40 25,341,880 -0.60(-5.45%)
Mar 12, 2025 11.66 12.15 10.66 11.00 14,532,952 -0.91(-7.64%)
Mar 11, 2025 11.85 12.09 11.30 11.91 12,747,134 +0.48(+4.20%)
Mar 10, 2025 10.98 11.58 10.60 11.43 10,147,707 -0.04(-0.35%)
Mar 07, 2025 11.85 11.94 11.08 11.47 9,818,064 -0.60(-4.97%)
Mar 06, 2025 11.94 13.19 11.87 12.07 14,123,466 -0.40(-3.21%)
Mar 05, 2025 11.35 12.53 11.11 12.47 13,719,144 +1.76(+16.43%)
Mar 04, 2025 10.00 11.08 9.790 10.71 10,552,266 +0.75(+7.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.