Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VNET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 6.99 | 0.63 | 9.91% | 6.80 | 7.185 | 6.695 | 4,753,605 |
| Jan 23 2025 | 6.36 | 0.00 | 0.00% | 6.36 | 6.36 | 6.36 | 0 |
| Jan 22 2025 | 6.36 | 0.06 | 0.95% | 6.31 | 6.56 | 6.30 | 4,160,624 |
| Jan 21 2025 | 6.30 | 0.70 | 12.50% | 5.84 | 6.47 | 5.81 | 6,035,067 |
| Jan 17 2025 | 5.60 | -0.04 | -0.71% | 5.65 | 5.79 | 5.53 | 2,361,100 |
| Jan 16 2025 | 5.64 | 0.10 | 1.81% | 5.52 | 5.70 | 5.37 | 2,325,018 |
| Jan 15 2025 | 5.54 | 0.14 | 2.59% | 5.70 | 5.70 | 5.31 | 2,600,434 |
| Jan 14 2025 | 5.40 | 0.32 | 6.30% | 5.30 | 5.545 | 5.2748 | 3,041,672 |
| Jan 13 2025 | 5.08 | -0.42 | -7.64% | 5.25 | 5.465 | 5.06 | 4,974,101 |
| Jan 10 2025 | 5.50 | -0.26 | -4.51% | 5.56 | 5.665 | 5.40 | 4,208,324 |
| Jan 08 2025 | 5.76 | 0.19 | 3.41% | 5.50 | 6.00 | 5.457 | 5,036,347 |
| Jan 07 2025 | 5.57 | 0.39 | 7.53% | 5.30 | 5.70 | 5.17 | 7,672,415 |
| Jan 06 2025 | 5.18 | 0.23 | 4.65% | 5.10 | 5.34 | 5.075 | 4,179,412 |
| Jan 03 2025 | 4.95 | -0.11 | -2.17% | 5.13 | 5.155 | 4.85 | 3,520,624 |
| Jan 02 2025 | 5.06 | 0.32 | 6.75% | 4.76 | 5.36 | 4.61 | 3,894,719 |
| Dec 31 2024 | 4.74 | -0.28 | -5.58% | 5.06 | 5.08 | 4.71 | 3,144,930 |
| Dec 30 2024 | 5.02 | 0.75 | 17.56% | 4.50 | 5.08 | 4.35 | 9,412,609 |
| Dec 27 2024 | 4.27 | 0.15 | 3.64% | 4.37 | 4.37 | 4.03 | 3,262,926 |
| Dec 26 2024 | 4.12 | 0.40 | 10.75% | 4.02 | 4.43 | 4.02 | 5,673,670 |
| Dec 24 2024 | 3.72 | 0.10 | 2.76% | 3.66 | 3.74 | 3.54 | 585,618 |
| Dec 23 2024 | 3.62 | 0.06 | 1.69% | 3.57 | 3.67 | 3.52 | 1,180,799 |
| Dec 20 2024 | 3.56 | -0.06 | -1.66% | 3.74 | 3.74 | 3.54 | 2,282,254 |
| Dec 19 2024 | 3.62 | 0.04 | 1.12% | 3.74 | 3.82 | 3.535 | 2,313,371 |
| Dec 18 2024 | 3.58 | -0.36 | -9.14% | 3.93 | 3.93 | 3.52 | 2,504,547 |
| Dec 17 2024 | 3.94 | 0.08 | 2.07% | 3.87 | 4.1125 | 3.845 | 2,667,068 |
| Dec 16 2024 | 3.86 | -0.13 | -3.26% | 3.92 | 4.0002 | 3.81 | 4,065,963 |
| Dec 13 2024 | 3.99 | -0.12 | -2.92% | 4.06 | 4.11 | 3.895 | 3,727,288 |
| Dec 12 2024 | 4.11 | 0.07 | 1.73% | 4.05 | 4.17 | 3.96 | 2,155,427 |
| Dec 11 2024 | 4.04 | -0.08 | -1.94% | 4.18 | 4.18 | 3.9728 | 1,982,698 |
| Dec 10 2024 | 4.12 | -0.11 | -2.60% | 4.00 | 4.32 | 3.77 | 2,800,312 |
| Dec 09 2024 | 4.23 | 0.11 | 2.67% | 4.35 | 4.50 | 4.22 | 4,390,893 |
| Dec 06 2024 | 4.12 | 0.05 | 1.23% | 4.15 | 4.18 | 4.03 | 1,448,686 |
| Dec 05 2024 | 4.07 | 0.12 | 3.04% | 3.98 | 4.12 | 3.96 | 1,531,095 |
| Dec 04 2024 | 3.95 | -0.35 | -8.14% | 4.22 | 4.25 | 3.925 | 1,822,776 |
| Dec 03 2024 | 4.30 | 0.07 | 1.65% | 4.20 | 4.315 | 4.13 | 1,884,511 |
| Dec 02 2024 | 4.23 | 0.35 | 9.02% | 3.93 | 4.25 | 3.91 | 2,211,599 |
| Nov 29 2024 | 3.88 | 0.02 | 0.52% | 4.04 | 4.14 | 3.88 | 1,507,069 |
| Nov 27 2024 | 3.86 | 0.27 | 7.52% | 3.68 | 3.99 | 3.6348 | 2,490,028 |
| Nov 26 2024 | 3.59 | -0.10 | -2.71% | 3.66 | 3.67 | 3.455 | 977,768 |
| Nov 25 2024 | 3.69 | -0.06 | -1.60% | 3.79 | 3.79 | 3.512 | 3,131,525 |
| Nov 22 2024 | 3.75 | -0.58 | -13.39% | 4.29 | 4.3025 | 3.56 | 4,907,187 |
| Nov 21 2024 | 4.33 | 0.57 | 15.16% | 4.05 | 4.38 | 3.94 | 4,835,360 |
| Nov 20 2024 | 3.76 | 0.06 | 1.62% | 3.75 | 3.83 | 3.65 | 2,909,938 |
| Nov 19 2024 | 3.70 | 0.21 | 6.02% | 3.49 | 3.70 | 3.365 | 2,152,692 |
| Nov 18 2024 | 3.49 | 0.04 | 1.16% | 3.49 | 3.68 | 3.43 | 3,096,882 |
| Nov 15 2024 | 3.45 | 0.04 | 1.17% | 3.41 | 3.48 | 3.365 | 639,080 |
| Nov 14 2024 | 3.41 | -0.01 | -0.29% | 3.40 | 3.52 | 3.39 | 1,567,537 |
| Nov 13 2024 | 3.42 | -0.06 | -1.72% | 3.50 | 3.58 | 3.37 | 1,446,322 |
| Nov 12 2024 | 3.48 | -0.11 | -3.06% | 3.51 | 3.56 | 3.45 | 1,544,376 |
| Nov 11 2024 | 3.59 | 0.10 | 2.87% | 3.60 | 3.63 | 3.435 | 663,049 |
| Nov 08 2024 | 3.49 | -0.35 | -9.11% | 3.65 | 3.66 | 3.45 | 1,843,547 |
| Nov 07 2024 | 3.84 | 0.55 | 16.72% | 3.41 | 3.85 | 3.3671 | 1,631,626 |
| Nov 06 2024 | 3.29 | -0.35 | -9.62% | 3.58 | 3.635 | 3.25 | 2,111,869 |
| Nov 05 2024 | 3.64 | 0.27 | 8.01% | 3.43 | 3.68 | 3.35 | 2,462,959 |
| Nov 04 2024 | 3.37 | -0.03 | -0.88% | 3.46 | 3.56 | 3.30 | 1,614,217 |
| Nov 01 2024 | 3.40 | 0.12 | 3.66% | 3.33 | 3.46 | 3.25 | 1,800,353 |
| Oct 31 2024 | 3.28 | -0.19 | -5.48% | 3.42 | 3.43 | 3.255 | 1,569,578 |
| Oct 30 2024 | 3.47 | -0.01 | -0.29% | 3.45 | 3.55 | 3.38 | 1,451,832 |
| Oct 29 2024 | 3.48 | -0.12 | -3.33% | 3.57 | 3.60 | 3.43 | 1,701,513 |
| Oct 28 2024 | 3.60 | 0.23 | 6.82% | 3.44 | 3.68 | 3.44 | 1,766,715 |
