Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,000.34 -494.81 (-0.77%) CMC Crypto 200
1,332.49 -64.05 (-4.59%)
VNET Group, Inc. (VNET)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6900 | 1.7000 | 1.5100 | 1.5150 | 1.5150 | 1,024,023 |
| 25 Apr 2024 | 1.5400 | 1.7000 | 1.5400 | 1.6600 | 1.6600 | 1,010,000 |
| 24 Apr 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 538,300 |
| 23 Apr 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 364,700 |
| 22 Apr 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 846,700 |
| 19 Apr 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 787,300 |
| 18 Apr 2024 | 1.4800 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 471,100 |
| 17 Apr 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 1,264,700 |
| 16 Apr 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 1,106,600 |
| 15 Apr 2024 | 1.6100 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 540,200 |
| 12 Apr 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 1,144,800 |
| 11 Apr 2024 | 1.8100 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 756,800 |
| 10 Apr 2024 | 1.8300 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 1,306,800 |
| 09 Apr 2024 | 1.8000 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 722,000 |
| 08 Apr 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 281,000 |
| 05 Apr 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 457,300 |
| 04 Apr 2024 | 1.8900 | 1.9000 | 1.7900 | 1.8200 | 1.8200 | 998,500 |
| 03 Apr 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 779,500 |
| 02 Apr 2024 | 1.6300 | 1.8300 | 1.5900 | 1.8100 | 1.8100 | 1,091,000 |
| 01 Apr 2024 | 1.5500 | 1.7400 | 1.5300 | 1.6500 | 1.6500 | 1,043,700 |
| 28 Mar 2024 | 1.6400 | 1.7000 | 1.5400 | 1.5500 | 1.5500 | 1,723,400 |
| 27 Mar 2024 | 1.6300 | 1.7500 | 1.5800 | 1.7000 | 1.7000 | 1,123,600 |
| 26 Mar 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 1,669,800 |
| 25 Mar 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 867,500 |
| 22 Mar 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 1,267,600 |
| 21 Mar 2024 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 1,201,600 |
| 20 Mar 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 1,164,700 |
| 19 Mar 2024 | 1.9500 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 1,241,600 |
| 18 Mar 2024 | 1.9000 | 1.9200 | 1.7700 | 1.8600 | 1.8600 | 2,662,900 |
| 15 Mar 2024 | 1.9400 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 4,800,900 |
| 14 Mar 2024 | 1.9500 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 4,372,700 |
| 13 Mar 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 3,293,400 |
| 12 Mar 2024 | 1.7100 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 3,127,200 |
| 11 Mar 2024 | 1.6100 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 3,203,000 |
| 08 Mar 2024 | 1.5300 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 2,597,500 |
| 07 Mar 2024 | 1.5800 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 2,093,100 |
| 06 Mar 2024 | 1.5900 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 2,033,300 |
| 05 Mar 2024 | 1.5300 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 3,567,000 |
| 04 Mar 2024 | 1.5300 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 2,764,000 |
| 01 Mar 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 960,800 |
| 29 Feb 2024 | 1.5900 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 1,450,800 |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 2,333,500 |
| 27 Feb 2024 | 1.5800 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 2,146,800 |
| 26 Feb 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 1,913,300 |
| 23 Feb 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 1,099,200 |
| 22 Feb 2024 | 1.4500 | 1.6200 | 1.4400 | 1.5500 | 1.5500 | 2,644,500 |
| 21 Feb 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 1,373,800 |
| 20 Feb 2024 | 1.5600 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 1,692,300 |
| 16 Feb 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 2,541,900 |
| 15 Feb 2024 | 1.5500 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 1,767,400 |
| 14 Feb 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 1,323,800 |
| 13 Feb 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 2,300,900 |
| 12 Feb 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 602,700 |
| 09 Feb 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 1,175,900 |
| 08 Feb 2024 | 1.5600 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 1,064,600 |
| 07 Feb 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 1,545,900 |
| 06 Feb 2024 | 1.4800 | 1.6600 | 1.4200 | 1.5700 | 1.5700 | 4,889,500 |
| 05 Feb 2024 | 1.4700 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 3,590,400 |
| 02 Feb 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 5,543,300 |
| 01 Feb 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 1,641,400 |
| 31 Jan 2024 | 1.6600 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 3,664,700 |
| 30 Jan 2024 | 1.7700 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 4,133,600 |
| 29 Jan 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 2,380,300 |
| 26 Jan 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 2,131,900 |
| 25 Jan 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 2,267,000 |
| 24 Jan 2024 | 1.9800 | 2.0200 | 1.8400 | 1.9000 | 1.9000 | 3,116,300 |
| 23 Jan 2024 | 1.9900 | 2.0900 | 1.9100 | 1.9200 | 1.9200 | 3,918,700 |
| 22 Jan 2024 | 2.1400 | 2.1500 | 1.8500 | 1.9200 | 1.9200 | 5,157,600 |
| 19 Jan 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 2,255,300 |
| 18 Jan 2024 | 2.4300 | 2.4700 | 2.3300 | 2.3800 | 2.3800 | 1,405,000 |
| 17 Jan 2024 | 2.4600 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 1,343,600 |
| 16 Jan 2024 | 2.4200 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 2,889,500 |
| 12 Jan 2024 | 2.5600 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 1,772,800 |
| 11 Jan 2024 | 2.3500 | 2.6200 | 2.3500 | 2.5600 | 2.5600 | 4,287,400 |
| 10 Jan 2024 | 2.4900 | 2.5000 | 2.2300 | 2.3500 | 2.3500 | 3,392,800 |
| 09 Jan 2024 | 2.5400 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 2,752,400 |
| 08 Jan 2024 | 2.6400 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 2,032,000 |
| 05 Jan 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5800 | 2.5800 | 1,884,800 |
| 04 Jan 2024 | 2.6700 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 1,206,600 |
| 03 Jan 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 1,693,800 |
| 02 Jan 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7000 | 2.7000 | 2,420,500 |
| 29 Dec 2023 | 2.8400 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 2,206,300 |
| 28 Dec 2023 | 2.8900 | 3.0000 | 2.7900 | 2.8200 | 2.8200 | 2,132,400 |
| 27 Dec 2023 | 2.8000 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 2,834,200 |
| 26 Dec 2023 | 2.8900 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 1,157,100 |
| 22 Dec 2023 | 2.9100 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,551,100 |
| 21 Dec 2023 | 3.1100 | 3.1100 | 2.9400 | 3.0100 | 3.0100 | 3,615,100 |
| 20 Dec 2023 | 3.1300 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 1,725,900 |
| 19 Dec 2023 | 3.0100 | 3.2200 | 2.9200 | 3.1000 | 3.1000 | 5,753,000 |
| 18 Dec 2023 | 2.8900 | 3.0100 | 2.8500 | 3.0100 | 3.0100 | 5,045,000 |
| 15 Dec 2023 | 2.9300 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 1,249,200 |
| 14 Dec 2023 | 2.9800 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 1,578,000 |
| 13 Dec 2023 | 2.9000 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 1,236,200 |
| 12 Dec 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8700 | 2.8700 | 714,300 |
| 11 Dec 2023 | 3.0500 | 3.0500 | 2.8700 | 2.9500 | 2.9500 | 2,517,600 |
| 08 Dec 2023 | 2.9900 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | 1,252,300 |
| 07 Dec 2023 | 3.0000 | 3.0200 | 2.9200 | 2.9700 | 2.9700 | 1,163,700 |
| 06 Dec 2023 | 2.8900 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 1,302,100 |
| 05 Dec 2023 | 2.7300 | 2.8700 | 2.7000 | 2.8300 | 2.8300 | 3,410,700 |
| 04 Dec 2023 | 2.7000 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 1,138,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.