Get the Stockscreener App
1.91
0.00%
+0.00
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 May 03, 2024, is $1.91.
- 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 37.41% to $1.91 now.
- The 52-week high stock price for VNET is $3.875, representing a 102.88% increase from the current share price, occurred on August 31, 2023.
- The 52-week low stock price for VNET is $1.39, indicating a -27.23% decrease from the current share price, occurred on February 05, 2024.
- The closing price of VNET Group Inc ADR (VNET) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $1.94 | $1.87 | $0.07 | 1,279,642.0 | +0.00% |
| May 02, 2024 | $1.92 | $1.75 | $0.17 | 1,429,271.0 | +9.77% |
| May 01, 2024 | $1.76 | $1.66 | $0.10 | 275,941.0 | +2.96% |
| Apr 30, 2024 | $1.71 | $1.62 | $0.09 | 358,049.0 | -1.74% |
| Apr 29, 2024 | $1.79 | $1.58 | $0.21 | 916,296.0 | +8.86% |
| Apr 26, 2024 | $1.70 | $1.51 | $0.19 | 1,352,317.0 | -4.82% |
| Apr 25, 2024 | $1.70 | $1.54 | $0.16 | 1,006,892.0 | +5.06% |
| Apr 24, 2024 | $1.59 | $1.48 | $0.11 | 538,261.0 | +6.76% |
| Apr 23, 2024 | $1.49 | $1.43 | $0.06 | 364,710.0 | +0.68% |
| Apr 22, 2024 | $1.51 | $1.44 | $0.07 | 835,044.0 | -1.34% |
| Apr 19, 2024 | $1.52 | $1.44 | $0.08 | 720,572.0 | +1.36% |
| Apr 18, 2024 | $1.51 | $1.42 | $0.095 | 471,065.0 | +0.00% |
| Apr 17, 2024 | $1.52 | $1.45 | $0.07 | 1,264,703.0 | -2.00% |
| Apr 16, 2024 | $1.60 | $1.46 | $0.1393 | 1,105,903.0 | -5.06% |
| Apr 15, 2024 | $1.67 | $1.56 | $0.105 | 540,226.0 | -1.86% |
| Apr 12, 2024 | $1.73 | $1.61 | $0.12 | 1,144,720.0 | -7.47% |
| Apr 11, 2024 | $1.87 | $1.73 | $0.14 | 755,731.0 | -3.87% |
| Apr 10, 2024 | $1.84 | $1.76 | $0.08 | 1,306,553.0 | -2.69% |
| Apr 09, 2024 | $1.90 | $1.79 | $0.11 | 722,025.0 | +3.33% |
| Apr 08, 2024 | $1.83 | $1.77 | $0.06 | 272,725.0 | +2.27% |
| Apr 05, 2024 | $1.81 | $1.76 | $0.05 | 457,278.0 | -3.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.94 | $1.66 | $0.28 | 4,264,496.0 | +13.02% |
| 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% |
VNET Group Inc ADR Stock (VNET) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.95 | $4.69 | $1.26 | 35,000,084.0 | +13.17% |
| Nov, 2022 | $6.45 | $4.32 | $2.13 | 35,166,672.0 | +19.57% |
| Oct, 2022 | $6.02 | $4.07 | $1.95 | 32,030,124.0 | -23.82% |
| Sep, 2022 | $6.43 | $4.30 | $2.13 | 43,737,566.0 | +2.80% |
| Aug, 2022 | $5.53 | $4.47 | $1.06 | 19,354,011.0 | +3.68% |
| Jul, 2022 | $6.27 | $4.61 | $1.66 | 21,345,786.0 | -14.57% |
| Jun, 2022 | $6.63 | $5.22 | $1.41 | 31,145,874.0 | +6.90% |
| May, 2022 | $6.92 | $4.45 | $2.47 | 38,933,450.0 | -5.36% |
| Apr, 2022 | $7.28 | $5.08 | $2.20 | 68,985,543.0 | +2.40% |
| Mar, 2022 | $8.31 | $3.51 | $4.80 | 96,935,291.0 | -25.92% |
| Feb, 2022 | $10.06 | $6.22 | $3.84 | 60,022,968.0 | -20.67% |
| Jan, 2022 | $10.29 | $7.72 | $2.56 | 51,442,507.0 | +9.86% |
1.54%
0.03%
Cap:
|
Volume (24h):