VNET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.89	11.21	10.81	11.03	-	-1.78%	2,616,375
Mar 10, 2026	9.90	11.28	9.89	11.23	11.23	14.71%	12,387,300
Mar 9, 2026	9.80	9.90	9.42	9.79	9.79	1.77%	4,937,968
Mar 6, 2026	9.52	9.94	9.30	9.62	9.62	-1.84%	4,503,643
Mar 5, 2026	10.05	10.10	9.63	9.80	9.80	-4.48%	4,150,540
Mar 4, 2026	10.22	10.53	10.05	10.26	10.26	4.06%	8,285,689
Mar 3, 2026	10.71	10.76	9.40	9.86	9.86	-5.65%	11,902,413
Mar 2, 2026	10.40	10.77	10.18	10.45	10.45	-3.06%	7,016,775
Feb 27, 2026	10.87	10.89	10.39	10.78	10.78	-5.36%	7,759,661
Feb 26, 2026	11.66	11.73	10.94	11.39	11.39	-3.39%	7,060,723
Feb 25, 2026	12.22	12.45	11.45	11.79	11.79	-1.59%	6,773,217
Feb 24, 2026	11.31	12.66	11.28	11.98	11.98	6.68%	10,009,412
Feb 23, 2026	11.88	12.05	11.17	11.23	11.23	-5.23%	9,130,859
Feb 20, 2026	12.00	12.34	11.81	11.85	11.85	-4.78%	5,022,794
Feb 19, 2026	12.51	12.60	12.03	12.45	12.45	-0.12%	6,481,494
Feb 18, 2026	12.39	12.66	12.00	12.46	12.46	-9.38%	18,189,909
Feb 17, 2026	14.26	14.48	13.51	13.75	13.75	-0.36%	3,873,540
Feb 13, 2026	13.15	13.90	12.55	13.80	13.80	-1.64%	6,834,217
Feb 12, 2026	14.06	14.46	13.92	14.03	14.03	3.62%	13,812,053
Feb 11, 2026	12.41	13.74	12.14	13.54	13.54	12.18%	12,458,558
Feb 10, 2026	11.90	12.60	11.70	12.07	12.07	1.86%	6,705,497
Feb 9, 2026	11.30	12.02	11.04	11.85	11.85	5.80%	8,231,895
Feb 6, 2026	10.33	11.30	10.30	11.20	11.20	10.67%	5,785,393
Feb 5, 2026	10.16	10.39	9.91	10.12	10.12	-1.46%	2,595,241
Feb 4, 2026	10.84	10.84	9.75	10.27	10.27	-5.43%	4,977,313
Feb 3, 2026	10.97	11.49	10.47	10.86	10.86	-0.55%	4,037,426
Feb 2, 2026	10.19	11.29	10.17	10.92	10.92	3.70%	4,939,460
Jan 30, 2026	10.63	10.63	10.34	10.53	10.53	-4.27%	5,154,014
Jan 29, 2026	11.45	11.48	10.82	11.00	11.00	-2.57%	3,540,622
Jan 28, 2026	11.50	11.51	11.03	11.29	11.29	-0.44%	3,696,059
Jan 27, 2026	11.48	11.85	11.30	11.34	11.34	4.23%	5,260,893
Jan 26, 2026	10.61	11.32	10.55	10.88	10.88	2.54%	4,121,334
Jan 23, 2026	10.95	10.97	10.54	10.61	10.61	1.92%	2,337,700
Jan 22, 2026	10.20	10.86	10.15	10.41	10.41	2.87%	4,690,282
Jan 21, 2026	9.92	10.20	9.82	10.12	10.12	6.75%	5,537,136
Jan 20, 2026	10.11	10.21	9.32	9.48	9.48	-10.18%	12,392,662
Jan 16, 2026	11.40	11.43	10.34	10.56	10.56	-8.14%	9,007,201
Jan 15, 2026	11.70	11.70	11.01	11.49	11.49	-3.77%	5,337,892
Jan 14, 2026	11.20	12.31	11.00	11.94	11.94	7.37%	10,200,381
Jan 13, 2026	10.99	11.95	10.91	11.12	11.12	-2.28%	8,714,751
Jan 12, 2026	10.90	11.58	10.71	11.38	11.38	9.21%	12,318,278
Jan 9, 2026	10.53	10.99	10.34	10.42	10.42	0.97%	4,624,752
Jan 8, 2026	9.50	10.41	9.47	10.32	10.32	10.85%	8,548,454
Jan 7, 2026	9.50	9.74	9.30	9.31	9.31	0.22%	4,087,432
Jan 6, 2026	9.50	9.52	9.08	9.29	9.29	-0.54%	2,478,752
Jan 5, 2026	9.13	9.40	8.98	9.34	9.34	2.52%	3,250,817
Jan 2, 2026	8.76	9.29	8.76	9.11	9.11	7.68%	4,643,977
Dec 31, 2025	8.57	8.57	8.35	8.46	8.46	-0.24%	1,475,167
Dec 30, 2025	8.75	8.78	8.45	8.48	8.48	-1.85%	1,582,868
Dec 29, 2025	8.55	8.69	8.45	8.64	8.64	-0.58%	1,744,590