Skip to main content
VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.94
+0.09 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
8.88
-0.06 (-0.67%)
After-hours: Dec 5, 2025, 7:59 PM EST

VNET Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.958.998.888.948.941.02%1,509,960
Dec 4, 20258.879.018.808.858.85-0.45%1,942,610
Dec 3, 20258.589.018.468.898.891.37%1,509,679
Dec 2, 20258.978.978.738.778.77-2.23%2,073,759
Dec 1, 20258.878.978.718.978.970.34%2,261,083
Nov 28, 20258.918.958.718.948.940.34%1,362,138
Nov 26, 20258.938.998.748.918.91-0.34%1,645,443
Nov 25, 20259.009.078.738.948.940.56%4,807,404
Nov 24, 20258.669.228.648.898.895.96%4,928,494
Nov 21, 20258.068.967.688.398.392.07%7,971,043
Nov 20, 20258.809.058.038.228.22-1.20%7,200,641
Nov 19, 20258.518.577.968.328.32-3.98%9,699,988
Nov 18, 20258.408.788.238.678.670.99%4,519,706
Nov 17, 20258.688.988.478.588.58-2.50%3,224,973
Nov 14, 20258.408.948.188.808.800.34%6,316,792
Nov 13, 20259.069.068.558.778.77-2.23%6,020,284
Nov 12, 20259.709.788.978.978.97-8.38%3,839,375
Nov 11, 20259.7110.309.629.799.790.93%4,786,845
Nov 10, 202510.0210.129.639.709.700.52%2,947,389
Nov 7, 20259.599.679.329.659.65-3.16%2,842,443
Nov 6, 202510.0510.529.889.979.971.37%4,451,279
Nov 5, 20259.4610.009.239.839.835.93%3,926,161
Nov 4, 20259.759.859.229.289.28-8.48%3,764,398
Nov 3, 202510.3110.359.9110.1410.14-2.50%2,710,190
Oct 31, 202510.3710.7210.3410.4010.40-0.10%2,328,288
Oct 30, 202510.7810.8710.3410.4110.41-5.71%3,996,141
Oct 29, 202510.8011.6710.7911.0411.047.81%10,028,449
Oct 28, 20259.9110.529.9110.2410.242.20%3,810,662
Oct 27, 202510.0210.479.9510.0210.024.16%4,490,653
Oct 24, 20259.639.899.559.629.622.45%4,332,265
Oct 23, 20259.239.589.109.399.393.53%2,346,357
Oct 22, 20259.269.548.859.079.07-3.10%3,256,905
Oct 21, 20259.269.489.149.369.36-0.11%2,064,635
Oct 20, 20258.959.508.939.379.376.96%3,591,873
Oct 17, 20259.009.018.588.768.76-2.99%3,366,004
Oct 16, 20259.559.559.029.039.03-5.84%5,304,928
Oct 15, 20259.509.729.339.599.594.47%6,758,255
Oct 14, 20258.819.198.729.189.18-2.44%4,650,125
Oct 13, 20259.239.589.009.419.4110.58%6,200,257
Oct 10, 20259.479.628.378.518.51-11.17%13,541,439
Oct 9, 20259.859.969.419.589.58-3.13%5,428,842
Oct 8, 202510.0310.159.829.899.89-0.40%3,397,434
Oct 7, 202510.6310.739.639.939.93-6.41%7,006,111
Oct 6, 202510.7010.9410.5310.6110.610.28%3,010,128
Oct 3, 202511.1311.1510.5210.5810.58-5.87%4,848,393
Oct 2, 202511.3311.8010.9011.2411.244.46%8,582,943
Oct 1, 202510.3110.8610.1210.7610.764.16%3,322,770
Sep 30, 202510.5511.0910.1410.3310.33-0.77%5,630,636
Sep 29, 202511.1811.2910.3710.4110.41-3.61%7,761,688
Sep 26, 202510.7211.0510.1110.8010.80-2.96%8,561,763
Sep 25, 202510.1911.6810.1411.1311.137.33%17,397,373
Sep 24, 20259.9710.859.9410.3710.3710.91%18,110,795
Sep 23, 202510.0010.149.129.359.35-6.97%9,519,055
Sep 22, 20259.9310.379.5810.0510.054.36%8,367,910
Sep 19, 20259.6110.029.379.639.63-3.22%8,446,873
Sep 18, 20259.6210.199.359.959.951.02%7,123,876
Sep 17, 20259.8910.199.709.859.852.71%9,101,372
Sep 16, 20259.499.618.929.599.59-6,512,459
Sep 15, 20259.659.819.159.599.590.21%9,720,918
Sep 12, 20259.139.709.089.579.575.05%10,294,755
Sep 11, 20258.399.448.259.119.1114.88%13,567,261
Sep 10, 20258.148.277.867.937.93-4.80%3,656,096
Sep 9, 20257.778.347.698.338.338.46%6,029,752
Sep 8, 20258.128.147.687.687.68-2.78%3,904,217
Sep 5, 20258.078.517.777.907.903.40%10,674,978
Sep 4, 20257.757.757.377.647.64-4.50%5,283,177
Sep 3, 20258.028.217.928.008.00-0.74%2,884,416
Sep 2, 20258.358.497.918.068.06-6.93%5,579,111
Aug 29, 20258.909.148.468.668.661.52%14,156,877
Aug 28, 20257.898.557.888.538.539.36%8,533,348
Aug 27, 20257.837.877.677.807.80-0.13%2,535,441
Aug 26, 20257.848.377.807.817.81-0.38%5,811,528
Aug 25, 20258.398.407.767.847.84-5.43%4,922,952
Aug 22, 20257.658.737.418.298.2912.94%9,459,400
Aug 21, 20257.457.937.277.347.34-8.02%7,365,842
Aug 20, 20257.857.997.417.987.981.79%4,559,545
Aug 19, 20257.878.307.797.847.841.16%4,865,017
Aug 18, 20257.938.187.737.757.75-0.26%4,516,242
Aug 15, 20258.008.057.737.777.77-2.26%3,137,649
Aug 14, 20257.878.227.877.957.95-0.75%4,452,975
Aug 13, 20257.898.307.858.018.012.69%4,489,659
Aug 12, 20257.908.017.287.807.80-2.74%5,969,218
Aug 11, 20258.258.417.908.028.020.50%3,589,060
Aug 8, 20258.048.107.847.987.98-2.09%3,226,679
Aug 7, 20258.198.438.148.158.151.75%4,290,672
Aug 6, 20257.828.077.728.018.012.30%2,509,510
Aug 5, 20257.918.137.787.837.830.13%4,189,422
Aug 4, 20257.677.867.647.827.824.41%2,392,101
Aug 1, 20257.907.907.177.497.49-9.87%8,422,628
Jul 31, 20258.028.538.018.318.313.62%7,587,241
Jul 30, 20258.118.257.958.028.02-3.14%3,647,793
Jul 29, 20258.638.788.108.288.28-0.72%5,693,978
Jul 28, 20258.158.458.158.348.340.97%2,997,981
Jul 25, 20258.268.408.118.268.26-0.84%2,929,974
Jul 24, 20258.638.698.328.338.33-4.69%4,411,995
Jul 23, 20258.428.848.118.748.748.03%6,272,890
Jul 22, 20258.458.457.848.098.09-4.03%5,543,069
Jul 21, 20258.928.928.218.438.43-6.44%7,880,722
Jul 18, 20258.919.308.759.019.012.85%6,301,906
Jul 17, 20258.809.428.668.768.76-0.34%7,873,303