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

Historical Prices For VNET Group, Inc. - American Depositary Shares (VNET)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	5.35	5.42	5.17	5.38	3,201,438	5.38
4/24/2025	5.29	5.56	5.22	5.42	4,554,547	5.42
4/23/2025	5.28	6.03	5.25	5.29	9,471,631	5.29
4/22/2025	4.99	5.08	4.76	4.87	4,631,759	4.87
4/21/2025	5.03	5.10	4.69	4.80	4,341,555	4.80
4/17/2025	4.93	5.22	4.89	5.02	7,828,647	5.02
4/16/2025	5.34	5.34	4.65	4.74	19,178,330	4.74
4/15/2025	5.51	5.78	5.37	5.39	5,718,677	5.39
4/14/2025	5.60	6.26	5.42	5.50	8,413,656	5.50
4/11/2025	5.76	5.96	5.38	5.54	7,242,699	5.54
4/10/2025	5.89	6.09	5.49	5.67	8,656,075	5.67
4/09/2025	5.66	6.45	4.87	5.90	25,426,152	5.90
4/08/2025	6.71	6.71	5.51	5.77	10,917,767	5.77
4/07/2025	5.70	6.74	5.54	6.44	12,053,364	6.44
4/04/2025	6.85	6.95	6.12	6.25	9,957,257	6.25
4/03/2025	7.66	7.78	7.30	7.33	4,625,383	7.33
4/02/2025	7.98	8.23	7.90	8.12	2,970,514	8.12
4/01/2025	8.07	8.18	7.67	7.88	6,752,641	7.88
3/31/2025	7.97	8.29	7.68	8.20	8,182,535	8.20
3/28/2025	8.76	8.86	7.86	8.25	11,120,098	8.25
3/27/2025	8.90	9.06	8.81	9.01	10,216,618	9.01
3/26/2025	8.43	8.99	8.23	8.90	7,818,249	8.90
3/25/2025	8.89	8.93	8.37	8.48	7,489,467	8.48
3/24/2025	8.92	9.15	8.88	8.99	8,016,674	8.99
3/21/2025	8.85	8.85	8.21	8.71	10,253,372	8.71
3/20/2025	9.50	9.65	8.68	8.86	11,618,111	8.86
3/19/2025	10.30	10.60	9.77	9.85	19,251,212	9.85
3/18/2025	11.50	11.50	10.69	10.94	11,302,594	10.94
3/17/2025	11.45	11.91	11.31	11.38	11,133,790	11.38
3/14/2025	11.14	11.75	11.06	11.65	10,674,607	11.65
3/13/2025	9.99	10.45	9.71	10.40	25,341,880	10.40
3/12/2025	11.66	12.15	10.66	11.00	14,532,952	11.00
3/11/2025	11.85	12.09	11.30	11.91	12,747,134	11.91
3/10/2025	10.98	11.58	10.60	11.43	10,147,707	11.43
3/07/2025	11.85	11.94	11.08	11.47	9,818,064	11.47
3/06/2025	11.94	13.19	11.87	12.07	14,123,466	12.07
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	10,329,724	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	14.57	18,641,508	14.57
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	18,982,296	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