Skip to main content
VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
7.65
-0.05 (-0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
7.63
-0.02 (-0.29%)
After-hours: Jun 26, 2026, 7:48 PM EDT

VNET Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.547.727.407.657.65-0.65%3,702,083
Jun 25, 20268.088.187.537.707.70-5.52%7,613,702
Jun 24, 20268.308.338.088.158.15-2.51%2,954,898
Jun 23, 20268.178.518.068.368.36-2.22%3,156,881
Jun 22, 20268.658.858.428.558.55-2.29%6,681,065
Jun 18, 20269.259.418.638.758.75-5.20%8,058,021
Jun 17, 20269.079.519.039.239.232.21%3,060,192
Jun 16, 20269.219.369.009.039.03-3.32%3,470,249
Jun 15, 20269.189.679.149.349.345.30%4,538,525
Jun 12, 20269.099.258.858.878.87-0.89%2,360,288
Jun 11, 20268.768.978.618.958.951.70%6,767,950
Jun 10, 20269.219.348.798.808.80-5.17%4,858,109
Jun 9, 20269.459.888.859.289.284.62%14,163,043
Jun 8, 20268.859.158.628.878.870.34%4,686,571
Jun 5, 20269.459.508.798.848.84-8.96%13,252,952
Jun 4, 202610.0810.149.689.719.71-6.00%5,786,598
Jun 3, 202610.5010.5310.2110.3310.33-4.17%4,609,591
Jun 2, 202610.9711.6410.7510.7810.781.70%8,197,206
Jun 1, 202610.1811.1610.1010.6010.605.16%6,722,815
May 29, 202610.6010.6610.0110.0810.08-5.08%10,281,628
May 28, 202610.5510.9010.4910.6210.62-0.84%8,761,554
May 27, 202610.0911.1210.0410.7110.717.96%9,718,185
May 26, 20269.4810.329.389.929.923.98%16,142,095
May 22, 20269.579.649.149.549.54-3.93%12,250,867
May 21, 20269.9210.009.539.939.93-2.74%10,131,297
May 20, 202610.2010.419.8010.2110.211.19%6,269,613
May 19, 202610.5010.6710.0710.0910.09-4.09%5,000,351
May 18, 202610.1210.679.6510.5210.524.26%9,801,659
May 15, 202610.0110.219.5010.0910.09-3.44%15,546,428
May 14, 202610.9811.2710.2710.4510.45-7.36%21,110,072
May 13, 202611.0512.0210.9211.2811.2825.06%64,057,398
May 12, 20269.279.548.929.029.02-1.31%7,594,149
May 11, 20268.919.388.919.149.142.70%9,257,957
May 8, 20269.089.378.808.908.90-0.67%6,750,187
May 7, 20268.939.038.698.968.96-0.55%5,129,541
May 6, 20268.739.078.589.019.016.25%8,328,471
May 5, 20268.648.798.428.488.480.12%3,832,741
May 4, 20268.338.728.318.478.471.56%4,013,304
May 1, 20268.348.398.168.348.340.36%2,774,802
Apr 30, 20268.308.358.028.318.310.12%4,144,865
Apr 29, 20268.548.588.238.308.30-2.35%3,031,396
Apr 28, 20268.608.638.178.508.50-3.85%5,504,344
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