Get the Stockscreener App
9.18
0.65%
-0.06
Vnet Group Inc Adr Stock (VNET) Price History
The historical daily chart and data for Vnet Group Inc Adr stock (VNET), show that the latest closing stock price as of December 12, 2025, is $9.18.
- Vnet Group Inc Adr all-time high stock price is $44.45, occurred on February 10, 2021.
- The lowest Vnet Group Inc Adr stock price recorded was $1.39 on February 05, 2024. Since then, Vnet Group Inc Adr's stock price has risen over 560.43% to $9.18 now.
- The 52-week high stock price for VNET is $16.13, representing a 75.71% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for VNET is $3.52, indicating a -61.66% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Vnet Group Inc Adr (VNET) stock in the beginning of 2024 was $9.01. The stock closed the year at $5.67, a loss of over -37.07% for the year.
The table below shows more information about VNET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $9.36 | $8.77 | $0.59 | 3,646,009.0 | -0.65% |
| Dec 11, 2025 | $9.33 | $8.83 | $0.50 | 1,742,051.0 | +1.65% |
| Dec 10, 2025 | $9.57 | $9.08 | $0.49 | 1,495,092.0 | -4.52% |
| Dec 09, 2025 | $9.53 | $9.04 | $0.49 | 2,696,943.0 | +2.04% |
| Dec 08, 2025 | $9.54 | $9.00 | $0.54 | 2,882,714.0 | +4.36% |
| Dec 05, 2025 | $8.99 | $8.88 | $0.11 | 1,499,210.0 | +0.51% |
| Dec 04, 2025 | $9.01 | $8.80 | $0.205 | 1,511,708.0 | +0.06% |
| Dec 03, 2025 | $9.01 | $8.46 | $0.545 | 1,507,017.0 | +1.37% |
| Dec 02, 2025 | $8.97 | $8.73 | $0.24 | 2,068,633.0 | -2.23% |
| Dec 01, 2025 | $8.97 | $8.71 | $0.26 | 2,251,720.0 | +0.34% |
| Nov 28, 2025 | $8.95 | $8.71 | $0.24 | 1,361,099.0 | +0.34% |
| Nov 26, 2025 | $8.98 | $8.74 | $0.245 | 1,636,750.0 | -0.34% |
| Nov 25, 2025 | $9.07 | $8.73 | $0.34 | 4,802,449.0 | +0.56% |
| Nov 24, 2025 | $9.22 | $8.64 | $0.58 | 4,922,873.0 | +5.96% |
| Nov 21, 2025 | $8.96 | $7.68 | $1.28 | 7,959,445.0 | +2.07% |
| Nov 20, 2025 | $9.05 | $8.03 | $1.02 | 7,178,980.0 | -1.20% |
| Nov 19, 2025 | $8.57 | $7.96 | $0.61 | 9,675,526.0 | -3.98% |
| Nov 18, 2025 | $8.78 | $8.23 | $0.55 | 4,507,316.0 | +0.99% |
| Nov 17, 2025 | $8.98 | $8.47 | $0.51 | 3,214,799.0 | -2.50% |
| Nov 14, 2025 | $8.94 | $8.18 | $0.76 | 6,304,136.0 | +0.34% |
Vnet Group Inc Adr Stock (VNET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vnet Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vnet Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vnet Group Inc Adr Stock (VNET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.57 | $8.46 | $1.11 | 24,947,106.0 | +2.68% |
| Nov, 2025 | $10.52 | $7.68 | $2.84 | 86,787,684.0 | -14.04% |
| Oct, 2025 | $11.80 | $8.37 | $3.43 | 115,663,425.0 | +0.68% |
| Sep, 2025 | $11.68 | $7.37 | $4.31 | 177,794,198.0 | +19.28% |
| Aug, 2025 | $9.14 | $7.17 | $1.97 | 113,182,867.0 | +4.21% |
| Jul, 2025 | $9.42 | $6.41 | $3.01 | 167,745,860.0 | +20.43% |
| Jun, 2025 | $7.29 | $5.31 | $1.98 | 94,349,534.0 | +29.21% |
| May, 2025 | $7.56 | $5.14 | $2.42 | 132,692,482.0 | -15.10% |
| Apr, 2025 | $8.23 | $4.65 | $3.58 | 173,601,076.0 | -23.29% |
| Mar, 2025 | $13.19 | $7.68 | $5.51 | 214,553,597.0 | -30.09% |
| Feb, 2025 | $16.13 | $6.75 | $9.38 | 241,998,684.0 | +68.29% |
| Jan, 2025 | $8.14 | $4.61 | $3.53 | 97,073,293.0 | +47.05% |
Vnet Group Inc Adr Stock (VNET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.08 | $3.52 | $1.56 | 52,679,064.0 | +29.38% |
| Nov, 2024 | $4.38 | $3.25 | $1.13 | 37,108,271.0 | +18.29% |
| Oct, 2024 | $4.50 | $3.17 | $1.33 | 30,446,480.0 | -19.61% |
| Sep, 2024 | $4.39 | $2.50 | $1.89 | 40,598,786.0 | +46.76% |
| Aug, 2024 | $2.80 | $1.71 | $1.09 | 24,652,553.0 | +34.30% |
| Jul, 2024 | $2.47 | $1.83 | $0.635 | 16,016,493.0 | -1.19% |
| Jun, 2024 | $2.40 | $1.96 | $0.44 | 15,663,857.0 | +7.99% |
| May, 2024 | $2.13 | $1.66 | $0.47 | 21,187,121.0 | +14.79% |
| Apr, 2024 | $1.90 | $1.42 | $0.48 | 18,042,948.0 | +9.03% |
| Mar, 2024 | $2.09 | $1.48 | $0.61 | 45,668,275.0 | +0.00% |
| Feb, 2024 | $1.71 | $1.39 | $0.32 | 42,631,063.0 | -8.82% |
| Jan, 2024 | $2.88 | $1.63 | $1.25 | 56,031,600.0 | -40.77% |
Vnet Group Inc Adr Stock (VNET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.22 | $2.66 | $0.56 | 44,625,087.0 | +2.50% |
| Nov, 2023 | $3.87 | $2.60 | $1.27 | 52,355,342.0 | -12.91% |
| Oct, 2023 | $3.36 | $2.65 | $0.71 | 43,300,118.0 | +2.72% |
| Sep, 2023 | $3.85 | $2.90 | $0.955 | 23,715,621.0 | -16.53% |
| Aug, 2023 | $3.88 | $2.68 | $1.19 | 45,746,307.0 | +26.26% |
| Jul, 2023 | $3.06 | $2.54 | $0.52 | 22,730,324.0 | +2.41% |
| Jun, 2023 | $3.50 | $2.57 | $0.935 | 20,336,894.0 | +12.84% |
| May, 2023 | $3.18 | $2.53 | $0.65 | 22,880,515.0 | -12.59% |
| Apr, 2023 | $4.19 | $2.75 | $1.44 | 43,651,526.0 | -9.26% |
| Mar, 2023 | $4.19 | $2.90 | $1.29 | 58,315,452.0 | -18.39% |
| Feb, 2023 | $6.66 | $3.93 | $2.73 | 49,607,459.0 | -32.48% |
| Jan, 2023 | $6.83 | $5.70 | $1.13 | 25,234,164.0 | +3.70% |
0.55%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):