Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.835 +0.085 (+0.97%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 17, 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 (%)
Dec 16, 2025 8.690 8.810 8.310 8.750 5,310,607 -0.16(-1.80%)
Dec 15, 2025 9.070 9.230 8.745 8.910 3,330,675 -0.27(-2.94%)
Dec 12, 2025 9.320 9.360 8.770 9.180 3,664,962 -0.06(-0.65%)
Dec 11, 2025 9.040 9.330 8.830 9.240 1,783,587 +0.15(+1.65%)
Dec 10, 2025 9.570 9.570 9.080 9.090 1,510,004 -0.43(-4.52%)
Dec 09, 2025 9.310 9.530 9.040 9.520 2,700,918 +0.19(+2.04%)
Dec 08, 2025 9.010 9.540 9.000 9.330 2,891,845 +0.39(+4.36%)
Dec 05, 2025 8.950 8.990 8.880 8.940 1,510,079 +0.09(+1.02%)
Dec 04, 2025 8.870 9.005 8.800 8.850 1,942,310 -0.04(-0.45%)
Dec 03, 2025 8.580 9.005 8.460 8.890 1,509,681 +0.12(+1.37%)
Dec 02, 2025 8.970 8.970 8.730 8.770 2,073,759 -0.20(-2.23%)
Dec 01, 2025 8.870 8.970 8.710 8.970 2,261,083 +0.03(+0.34%)
Nov 28, 2025 8.910 8.950 8.710 8.940 1,362,987 +0.03(+0.34%)
Nov 26, 2025 8.930 8.985 8.740 8.910 1,645,894 -0.03(-0.34%)
Nov 25, 2025 9.000 9.070 8.730 8.940 4,807,946 +0.05(+0.56%)
Nov 24, 2025 8.660 9.220 8.640 8.890 4,928,402 +0.50(+5.96%)
Nov 21, 2025 8.060 8.960 7.680 8.390 7,971,844 +0.17(+2.07%)
Nov 20, 2025 8.800 9.050 8.030 8.220 7,187,371 -0.10(-1.20%)
Nov 19, 2025 8.510 8.570 7.960 8.320 9,695,487 -0.34(-3.98%)
Nov 18, 2025 8.400 8.780 8.230 8.665 4,519,543 +0.08(+0.99%)
Nov 17, 2025 8.680 8.980 8.470 8.580 3,222,956 -0.22(-2.50%)
Nov 14, 2025 8.400 8.940 8.180 8.800 6,316,793 +0.03(+0.34%)
Nov 13, 2025 9.060 9.060 8.550 8.770 6,018,523 -0.20(-2.23%)
Nov 12, 2025 9.700 9.779 8.970 8.970 3,837,213 -0.82(-8.38%)
Nov 11, 2025 9.710 10.30 9.620 9.790 4,786,746 +0.09(+0.93%)
Nov 10, 2025 10.02 10.12 9.630 9.700 2,946,394 +0.05(+0.52%)
Nov 07, 2025 9.590 9.670 9.320 9.650 2,842,444 -0.31(-3.16%)
Nov 06, 2025 10.05 10.52 9.880 9.965 4,450,034 +0.13(+1.37%)
Nov 05, 2025 9.460 10.00 9.230 9.830 3,925,812 +0.55(+5.93%)
Nov 04, 2025 9.750 9.850 9.220 9.280 3,755,417 -0.86(-8.48%)
Nov 03, 2025 10.31 10.35 9.905 10.14 2,708,124 -0.26(-2.50%)
Oct 31, 2025 10.37 10.72 10.34 10.40 2,328,288 -0.01(-0.10%)
Oct 30, 2025 10.78 10.87 10.34 10.41 3,995,332 -0.63(-5.71%)
Oct 29, 2025 10.80 11.67 10.79 11.04 10,026,777 +0.80(+7.81%)
Oct 28, 2025 9.910 10.52 9.910 10.24 3,808,904 +0.22(+2.20%)
Oct 27, 2025 10.02 10.47 9.945 10.02 4,490,545 +0.40(+4.16%)
Oct 24, 2025 9.630 9.890 9.550 9.620 4,332,267 +0.23(+2.45%)
Oct 23, 2025 9.230 9.580 9.100 9.390 2,345,125 +0.32(+3.53%)
Oct 22, 2025 9.260 9.540 8.845 9.070 3,255,328 -0.29(-3.10%)
Oct 21, 2025 9.260 9.475 9.140 9.360 2,064,533 -0.01(-0.11%)
Oct 20, 2025 8.950 9.495 8.925 9.370 3,587,751 +0.61(+6.96%)
Oct 17, 2025 9.000 9.010 8.580 8.760 3,366,005 -0.27(-2.99%)
Oct 16, 2025 9.550 9.550 9.015 9.030 5,246,744 -0.56(-5.84%)
Oct 15, 2025 9.500 9.718 9.330 9.590 6,758,258 +0.41(+4.47%)
Oct 14, 2025 8.810 9.190 8.720 9.180 4,649,921 -0.23(-2.44%)
Oct 13, 2025 9.230 9.580 9.000 9.410 6,198,360 +0.90(+10.58%)
Oct 10, 2025 9.470 9.618 8.370 8.510 13,636,039 -1.07(-11.17%)
Oct 09, 2025 9.850 9.959 9.410 9.580 5,428,441 -0.31(-3.13%)
Oct 08, 2025 10.03 10.15 9.820 9.890 3,395,112 -0.04(-0.40%)
Oct 07, 2025 10.63 10.73 9.630 9.930 7,005,598 -0.68(-6.41%)
Oct 06, 2025 10.70 10.94 10.53 10.61 3,009,823 +0.03(+0.28%)
Oct 03, 2025 11.13 11.15 10.52 10.58 4,848,395 -0.66(-5.87%)
Oct 02, 2025 11.33 11.80 10.89 11.24 8,720,664 +0.48(+4.46%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.