Skip to main content
VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.50
-0.34 (-3.85%)
At close: Apr 28, 2026, 4:00 PM EDT
8.51
+0.01 (0.12%)
After-hours: Apr 28, 2026, 7:50 PM EDT

VNET Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.608.638.178.508.50-3.85%5,503,064
Apr 27, 20269.109.168.808.848.84-4.12%3,695,427
Apr 24, 20269.139.379.049.229.224.30%4,944,058
Apr 23, 20268.778.958.618.848.840.80%3,712,007
Apr 22, 20268.818.908.608.778.771.04%5,672,785
Apr 21, 20269.209.208.628.688.68-5.65%10,721,193
Apr 20, 20269.039.239.019.209.20-2.02%5,447,166
Apr 17, 20269.409.759.319.399.391.29%4,387,145
Apr 16, 20269.329.749.209.279.272.89%5,242,135
Apr 15, 20269.029.168.889.019.01-4,494,872
Apr 14, 20268.609.238.609.019.016.75%8,826,559
Apr 13, 20268.338.628.298.448.440.24%3,752,662
Apr 10, 20268.488.768.428.428.42-0.24%3,254,257
Apr 9, 20268.408.618.368.448.441.20%1,957,722
Apr 8, 20268.828.838.288.348.344.91%6,108,698
Apr 7, 20268.018.017.687.957.95-1.85%8,301,602
Apr 6, 20268.228.408.078.108.10-1.10%3,047,038
Apr 2, 20268.138.528.038.198.19-4.66%3,409,666
Apr 1, 20268.698.908.518.598.592.38%3,761,794
Mar 31, 20268.028.437.778.398.395.67%4,420,529
Mar 30, 20268.348.547.897.947.94-6.04%5,229,983
Mar 27, 20268.508.528.348.458.45-2.99%6,068,452
Mar 26, 20268.808.808.578.718.71-4.39%4,992,514
Mar 25, 20269.109.318.919.119.113.41%5,746,264
Mar 24, 20268.898.998.668.818.81-1.78%3,835,674
Mar 23, 20268.929.208.918.978.971.70%6,382,777
Mar 20, 20269.169.248.688.828.82-5.77%6,173,908
Mar 19, 20269.119.528.729.369.36-1.16%7,960,561
Mar 18, 20269.829.879.449.479.471.50%9,040,704
Mar 17, 20269.659.669.179.339.33-2.10%7,911,405
Mar 16, 202610.5010.649.419.539.53-9.32%12,130,056
Mar 13, 202610.5310.8810.4310.5110.51-0.57%7,580,031
Mar 12, 202610.7511.0810.4310.5710.57-5.20%5,907,458
Mar 11, 202610.8911.2110.8111.1511.15-0.71%4,826,904
Mar 10, 20269.9011.289.8911.2311.2314.71%12,412,508
Mar 9, 20269.809.909.429.799.791.77%4,945,642
Mar 6, 20269.529.949.309.629.62-1.84%4,504,166
Mar 5, 202610.0510.109.639.809.80-4.48%4,154,376
Mar 4, 202610.2210.5310.0510.2610.264.06%8,288,984
Mar 3, 202610.7110.769.409.869.86-5.65%12,159,583
Mar 2, 202610.4010.7710.1810.4510.45-3.06%7,022,672
Feb 27, 202610.8710.8910.3910.7810.78-5.36%7,785,533
Feb 26, 202611.6611.7310.9411.3911.39-3.39%7,061,995
Feb 25, 202612.2212.4511.4511.7911.79-1.59%6,777,120
Feb 24, 202611.3112.6611.2811.9811.986.68%10,016,125
Feb 23, 202611.8812.0511.1711.2311.23-5.23%9,155,281
Feb 20, 202612.0012.3411.8111.8511.85-4.78%6,109,317
Feb 19, 202612.5112.6012.0312.4512.45-0.12%6,588,069
Feb 18, 202612.3912.6612.0012.4612.46-9.38%18,493,034
Feb 17, 202614.2614.4813.5113.7513.75-0.36%3,984,463
Feb 13, 202613.1513.9012.5513.8013.80-1.64%7,773,884
Feb 12, 202614.0614.4613.9214.0314.033.62%15,744,617
Feb 11, 202612.4113.7412.1413.5413.5412.18%12,476,118
Feb 10, 202611.9012.6011.7012.0712.071.86%6,708,501
Feb 9, 202611.3012.0211.0411.8511.855.80%8,233,415
Feb 6, 202610.3311.3010.3011.2011.2010.67%5,877,233
Feb 5, 202610.1610.399.9110.1210.12-1.46%2,627,753
Feb 4, 202610.8410.849.7510.2710.27-5.43%5,585,432
Feb 3, 202610.9711.4910.4710.8610.86-0.55%4,037,426
Feb 2, 202610.1911.2910.1710.9210.923.70%4,939,460
Jan 30, 202610.6310.6310.3410.5310.53-4.27%5,154,014
Jan 29, 202611.4511.4810.8211.0011.00-2.57%3,540,622
Jan 28, 202611.5011.5111.0311.2911.29-0.44%3,696,059
Jan 27, 202611.4811.8511.3011.3411.344.23%5,260,893
Jan 26, 202610.6111.3210.5510.8810.882.54%4,121,334
Jan 23, 202610.9510.9710.5410.6110.611.92%2,337,700
Jan 22, 202610.2010.8610.1510.4110.412.87%4,690,282
Jan 21, 20269.9210.209.8210.1210.126.75%5,537,136
Jan 20, 202610.1110.219.329.489.48-10.18%12,392,662
Jan 16, 202611.4011.4310.3410.5610.56-8.14%9,007,201
Jan 15, 202611.7011.7011.0111.4911.49-3.77%5,337,892
Jan 14, 202611.2012.3111.0011.9411.947.37%10,200,381
Jan 13, 202610.9911.9510.9111.1211.12-2.28%8,714,751
Jan 12, 202610.9011.5810.7111.3811.389.21%12,318,278
Jan 9, 202610.5310.9910.3410.4210.420.97%4,624,752
Jan 8, 20269.5010.419.4710.3210.3210.85%8,548,454
Jan 7, 20269.509.749.309.319.310.22%4,087,432
Jan 6, 20269.509.529.089.299.29-0.54%2,478,752
Jan 5, 20269.139.408.989.349.342.52%3,250,817
Jan 2, 20268.769.298.769.119.117.68%4,643,977
Dec 31, 20258.578.578.358.468.46-0.24%1,475,167
Dec 30, 20258.758.788.458.488.48-1.85%1,582,868
Dec 29, 20258.558.698.458.648.64-0.58%1,744,590
Dec 26, 20258.558.838.538.698.691.28%1,898,730
Dec 24, 20258.508.638.438.588.58-0.35%1,064,754
Dec 23, 20258.578.708.518.618.61-1.03%1,886,490
Dec 22, 20258.968.968.568.708.70-0.57%3,241,755
Dec 19, 20258.448.918.448.758.752.94%5,528,849
Dec 18, 20258.528.618.358.508.500.59%7,068,756
Dec 17, 20258.798.908.338.458.45-3.43%6,375,058
Dec 16, 20258.698.818.318.758.75-1.80%5,310,610
Dec 15, 20259.079.238.758.918.91-2.94%3,330,675
Dec 12, 20259.329.368.779.189.18-0.65%3,664,961
Dec 11, 20259.049.338.839.249.241.65%1,786,313
Dec 10, 20259.579.579.089.099.09-4.52%1,517,818
Dec 9, 20259.329.539.049.529.522.04%2,701,450
Dec 8, 20259.019.549.009.339.334.36%2,911,924
Dec 5, 20258.958.998.888.948.941.02%1,510,079
Dec 4, 20258.879.018.808.858.85-0.45%1,943,011
Dec 3, 20258.589.018.468.898.891.37%1,509,832