Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.190 -0.400 (-4.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	8.130	8.520	8.030	8.190	3,409,667	-0.40(-4.66%)
Apr 01, 2026	8.690	8.900	8.510	8.590	3,758,399	+0.20(+2.38%)
Mar 31, 2026	8.020	8.425	7.770	8.390	4,417,592	+0.45(+5.67%)
Mar 30, 2026	8.340	8.540	7.890	7.940	5,228,955	-0.51(-6.04%)
Mar 27, 2026	8.500	8.520	8.335	8.450	6,068,457	-0.26(-2.99%)
Mar 26, 2026	8.800	8.800	8.570	8.710	4,989,736	-0.40(-4.39%)
Mar 25, 2026	9.100	9.305	8.910	9.110	5,850,877	+0.30(+3.41%)
Mar 24, 2026	8.890	8.990	8.660	8.810	3,835,677	-0.16(-1.78%)
Mar 23, 2026	8.920	9.200	8.912	8.970	6,382,779	+0.15(+1.70%)
Mar 20, 2026	9.160	9.240	8.680	8.820	6,173,908	-0.54(-5.77%)
Mar 19, 2026	9.110	9.515	8.720	9.360	7,960,152	-0.11(-1.16%)
Mar 18, 2026	9.820	9.870	9.440	9.470	9,039,193	+0.14(+1.50%)
Mar 17, 2026	9.650	9.660	9.170	9.330	7,911,307	-0.20(-2.10%)
Mar 16, 2026	10.50	10.64	9.410	9.530	12,129,244	-0.98(-9.32%)
Mar 13, 2026	10.53	10.88	10.43	10.51	7,580,031	-0.06(-0.57%)
Mar 12, 2026	10.75	11.08	10.43	10.57	6,415,318	-0.58(-5.20%)
Mar 11, 2026	10.89	11.21	10.81	11.15	4,826,962	-0.08(-0.71%)
Mar 10, 2026	9.900	11.28	9.890	11.23	12,412,359	+1.44(+14.71%)
Mar 09, 2026	9.800	9.895	9.420	9.790	4,943,316	+0.17(+1.77%)
Mar 06, 2026	9.520	9.940	9.300	9.620	4,504,169	-0.18(-1.84%)
Mar 05, 2026	10.05	10.10	9.625	9.800	4,152,593	-0.46(-4.48%)
Mar 04, 2026	10.22	10.53	10.05	10.26	8,287,200	+0.40(+4.06%)
Mar 03, 2026	10.71	10.76	9.400	9.860	12,152,461	-0.59(-5.65%)
Mar 02, 2026	10.40	10.77	10.18	10.45	7,022,430	-0.33(-3.06%)
Feb 27, 2026	10.86	10.89	10.39	10.78	7,785,535	-0.61(-5.36%)
Feb 26, 2026	11.66	11.73	10.94	11.39	7,061,237	-0.40(-3.39%)
Feb 25, 2026	12.22	12.45	11.45	11.79	6,774,062	-0.19(-1.59%)
Feb 24, 2026	11.31	12.66	11.28	11.98	10,013,918	+0.75(+6.68%)
Feb 23, 2026	11.88	12.04	11.17	11.23	9,132,982	-0.62(-5.23%)
Feb 20, 2026	12.00	12.34	11.81	11.85	6,109,320	-0.60(-4.78%)
Feb 19, 2026	12.51	12.60	12.03	12.45	6,691,435	-0.02(-0.12%)
Feb 18, 2026	12.39	12.66	11.99	12.46	18,529,762	-1.29(-9.38%)
Feb 17, 2026	14.26	14.48	13.51	13.75	3,962,456	-0.05(-0.36%)
Feb 13, 2026	13.15	13.90	12.55	13.80	7,773,884	-0.23(-1.64%)
Feb 12, 2026	14.06	14.46	13.92	14.03	15,734,548	+0.49(+3.62%)
Feb 11, 2026	12.41	13.74	12.14	13.54	12,464,944	+1.47(+12.18%)
Feb 10, 2026	11.90	12.60	11.70	12.07	6,706,080	+0.22(+1.86%)
Feb 09, 2026	11.30	12.02	11.04	11.85	8,232,322	+0.65(+5.80%)
Feb 06, 2026	10.33	11.30	10.30	11.20	5,877,235	+1.08(+10.67%)
Feb 05, 2026	10.16	10.39	9.905	10.12	2,627,035	-0.15(-1.46%)
Feb 04, 2026	10.84	10.84	9.745	10.27	5,585,427	-0.59(-5.43%)
Feb 03, 2026	10.97	11.49	10.47	10.86	4,037,427	-0.06(-0.55%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices