Vnet Group Inc (VNET)
3.9900 -0.1200 (-2.92%)
Vnet Group Inc is a leading provider of cloud-computing services and internet infrastructure in China. The company offers a wide range of services including cloud hosting, data center solutions, and dedicated servers, catering to a variety of industries. By leveraging advanced technologies, Vnet Group helps businesses optimize their IT environments and enhance their digital presence. They are committed to delivering high-performance, reliable, and scalable solutions that support both local and international clients in their digital transformation journeys.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 4.06 | 4.11 | 3.90 | 3.99 | 3,727,436 | 3.99 |
| 12/12/2024 | 4.05 | 4.17 | 3.96 | 4.11 | 2,155,427 | 4.11 |
| 12/11/2024 | 4.18 | 4.18 | 3.97 | 4.04 | 1,982,698 | 4.04 |
| 12/10/2024 | 4.00 | 4.32 | 3.77 | 4.12 | 2,800,313 | 4.12 |
| 12/09/2024 | 4.35 | 4.50 | 4.22 | 4.23 | 4,390,644 | 4.23 |
| 12/06/2024 | 4.15 | 4.18 | 4.03 | 4.12 | 1,448,711 | 4.12 |
| 12/05/2024 | 3.98 | 4.12 | 3.96 | 4.07 | 1,531,095 | 4.07 |
| 12/04/2024 | 4.22 | 4.25 | 3.92 | 3.95 | 1,822,776 | 3.95 |
| 12/03/2024 | 4.20 | 4.32 | 4.13 | 4.30 | 1,884,489 | 4.30 |
| 12/02/2024 | 3.93 | 4.25 | 3.91 | 4.23 | 2,211,578 | 4.23 |
| 11/29/2024 | 4.04 | 4.14 | 3.88 | 3.88 | 1,507,069 | 3.88 |
| 11/27/2024 | 3.68 | 3.99 | 3.63 | 3.86 | 2,506,877 | 3.86 |
| 11/26/2024 | 3.66 | 3.67 | 3.46 | 3.59 | 977,736 | 3.59 |
| 11/25/2024 | 3.79 | 3.79 | 3.51 | 3.69 | 3,150,835 | 3.69 |
| 11/22/2024 | 4.29 | 4.30 | 3.56 | 3.75 | 4,907,334 | 3.75 |
| 11/21/2024 | 4.05 | 4.38 | 3.94 | 4.33 | 4,832,146 | 4.33 |
| 11/20/2024 | 3.75 | 3.83 | 3.65 | 3.76 | 2,908,739 | 3.76 |
| 11/19/2024 | 3.49 | 3.70 | 3.37 | 3.70 | 2,152,690 | 3.70 |
| 11/18/2024 | 3.49 | 3.68 | 3.43 | 3.49 | 3,096,882 | 3.49 |
| 11/15/2024 | 3.41 | 3.48 | 3.37 | 3.45 | 639,166 | 3.45 |
| 11/14/2024 | 3.40 | 3.52 | 3.39 | 3.41 | 1,567,537 | 3.41 |
| 11/13/2024 | 3.50 | 3.58 | 3.37 | 3.42 | 1,446,322 | 3.42 |
| 11/12/2024 | 3.51 | 3.56 | 3.45 | 3.48 | 1,544,376 | 3.48 |
| 11/11/2024 | 3.60 | 3.63 | 3.44 | 3.59 | 662,787 | 3.59 |
| 11/08/2024 | 3.65 | 3.66 | 3.45 | 3.49 | 1,843,849 | 3.49 |
| 11/07/2024 | 3.41 | 3.85 | 3.37 | 3.84 | 1,631,625 | 3.84 |
| 11/06/2024 | 3.58 | 3.63 | 3.25 | 3.29 | 2,145,627 | 3.29 |
| 11/05/2024 | 3.43 | 3.68 | 3.35 | 3.64 | 2,462,956 | 3.64 |
| 11/04/2024 | 3.46 | 3.56 | 3.30 | 3.37 | 1,614,217 | 3.37 |
| 11/01/2024 | 3.33 | 3.46 | 3.25 | 3.40 | 1,800,353 | 3.40 |
| 10/31/2024 | 3.42 | 3.43 | 3.25 | 3.28 | 1,569,688 | 3.28 |
| 10/30/2024 | 3.45 | 3.55 | 3.38 | 3.47 | 1,451,852 | 3.47 |
| 10/29/2024 | 3.57 | 3.60 | 3.43 | 3.48 | 1,703,514 | 3.48 |
| 10/28/2024 | 3.44 | 3.68 | 3.44 | 3.60 | 1,766,715 | 3.60 |
| 10/25/2024 | 3.38 | 3.49 | 3.36 | 3.37 | 1,320,458 | 3.37 |
| 10/24/2024 | 3.60 | 3.61 | 3.28 | 3.31 | 1,684,070 | 3.31 |
| 10/23/2024 | 3.46 | 3.64 | 3.46 | 3.62 | 1,316,396 | 3.62 |
| 10/22/2024 | 3.51 | 3.62 | 3.41 | 3.44 | 1,210,855 | 3.44 |
| 10/21/2024 | 3.56 | 3.65 | 3.48 | 3.50 | 728,282 | 3.50 |
| 10/18/2024 | 3.72 | 3.72 | 3.51 | 3.64 | 1,096,799 | 3.64 |
| 10/17/2024 | 3.61 | 3.69 | 3.51 | 3.51 | 1,142,019 | 3.51 |
| 10/16/2024 | 3.36 | 3.76 | 3.35 | 3.67 | 1,404,187 | 3.67 |
| 10/15/2024 | 3.88 | 3.88 | 3.17 | 3.34 | 4,029,341 | 3.34 |
| 10/14/2024 | 3.79 | 4.03 | 3.77 | 4.00 | 1,043,388 | 4.00 |
| 10/11/2024 | 3.83 | 3.90 | 3.74 | 3.82 | 1,070,136 | 3.82 |
| 10/10/2024 | 3.98 | 4.05 | 3.88 | 3.90 | 867,225 | 3.90 |
| 10/09/2024 | 3.88 | 4.08 | 3.80 | 3.99 | 1,802,913 | 3.99 |
| 10/08/2024 | 3.81 | 4.01 | 3.66 | 3.87 | 1,638,933 | 3.87 |
| 10/07/2024 | 4.25 | 4.29 | 4.00 | 4.11 | 1,719,791 | 4.11 |
| 10/04/2024 | 4.06 | 4.29 | 3.89 | 4.21 | 1,975,442 | 4.21 |
| 10/03/2024 | 4.12 | 4.20 | 3.96 | 3.96 | 1,442,463 | 3.96 |
| 10/02/2024 | 4.38 | 4.50 | 4.09 | 4.30 | 2,238,718 | 4.30 |
| 10/01/2024 | 4.14 | 4.22 | 3.93 | 4.19 | 1,876,242 | 4.19 |
| 9/30/2024 | 4.11 | 4.39 | 3.92 | 4.08 | 3,523,266 | 4.08 |
| 9/27/2024 | 3.64 | 4.00 | 3.53 | 3.96 | 3,429,005 | 3.96 |
| 9/26/2024 | 3.75 | 3.80 | 3.51 | 3.60 | 2,347,526 | 3.60 |
| 9/25/2024 | 3.66 | 3.67 | 3.46 | 3.49 | 1,146,494 | 3.49 |
| 9/24/2024 | 3.68 | 3.75 | 3.58 | 3.75 | 2,162,850 | 3.75 |
| 9/23/2024 | 3.42 | 3.67 | 3.32 | 3.53 | 2,662,127 | 3.53 |
| 9/20/2024 | 3.13 | 3.42 | 3.13 | 3.42 | 3,400,918 | 3.42 |
| 9/19/2024 | 3.07 | 3.25 | 2.98 | 3.21 | 4,951,872 | 3.21 |
| 9/18/2024 | 2.99 | 3.00 | 2.85 | 2.99 | 1,277,096 | 2.99 |
| 9/17/2024 | 2.74 | 3.00 | 2.74 | 3.00 | 1,994,003 | 3.00 |
| 9/16/2024 | 2.85 | 2.86 | 2.67 | 2.73 | 1,676,076 | 2.73 |