VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
6.72
+0.07 (1.05%)
At close: Aug 21, 2026, 4:00 PM EDT
6.75
+0.03 (0.39%)
After-hours: Aug 21, 2026, 7:57 PM EDT
VNET Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.78 | 6.78 | 6.61 | 6.72 | 6.72 | 1.05% | 3,412,641 |
| Aug 20, 2026 | 6.93 | 6.98 | 6.60 | 6.65 | 6.65 | -2.21% | 4,844,287 |
| Aug 19, 2026 | 6.83 | 7.00 | 6.58 | 6.80 | 6.80 | 3.34% | 5,034,691 |
| Aug 18, 2026 | 7.00 | 7.45 | 6.44 | 6.58 | 6.58 | -16.92% | 16,483,410 |
| Aug 17, 2026 | 7.75 | 7.96 | 7.61 | 7.92 | 7.92 | 4.21% | 7,009,307 |
| Aug 14, 2026 | 7.64 | 7.77 | 7.52 | 7.60 | 7.60 | 2.01% | 3,253,980 |
| Aug 13, 2026 | 7.40 | 7.62 | 7.29 | 7.45 | 7.45 | 0.34% | 3,145,289 |
| Aug 12, 2026 | 7.73 | 7.73 | 7.33 | 7.43 | 7.43 | -1.13% | 3,051,864 |
| Aug 11, 2026 | 7.49 | 7.53 | 7.36 | 7.51 | 7.51 | 0.40% | 2,551,112 |
| Aug 10, 2026 | 7.32 | 7.70 | 7.26 | 7.48 | 7.48 | 2.05% | 4,692,201 |
| Aug 7, 2026 | 7.26 | 7.42 | 7.01 | 7.33 | 7.33 | 4.56% | 2,600,351 |
| Aug 6, 2026 | 6.88 | 7.09 | 6.85 | 7.01 | 7.01 | -3.04% | 1,861,441 |
| Aug 5, 2026 | 7.20 | 7.50 | 7.18 | 7.23 | 7.23 | 0.14% | 2,555,092 |
| Aug 4, 2026 | 7.27 | 7.35 | 7.07 | 7.22 | 7.22 | 0.98% | 3,291,187 |
| Aug 3, 2026 | 7.04 | 7.24 | 6.84 | 7.15 | 7.15 | -0.28% | 4,860,987 |
| Jul 31, 2026 | 7.40 | 7.43 | 6.94 | 7.17 | 7.17 | -2.05% | 8,667,643 |
| Jul 30, 2026 | 6.43 | 7.46 | 6.37 | 7.32 | 7.32 | 16.38% | 6,982,033 |
| Jul 29, 2026 | 6.75 | 6.75 | 6.17 | 6.29 | 6.29 | -6.81% | 5,131,027 |
| Jul 28, 2026 | 6.96 | 6.96 | 6.54 | 6.75 | 6.75 | -5.86% | 6,953,522 |
| Jul 27, 2026 | 7.40 | 7.42 | 7.06 | 7.17 | 7.17 | -0.55% | 3,459,808 |
| Jul 24, 2026 | 7.69 | 7.80 | 7.20 | 7.21 | 7.21 | -7.21% | 4,061,858 |
| Jul 23, 2026 | 7.81 | 7.95 | 7.65 | 7.77 | 7.77 | -0.64% | 2,048,563 |
| Jul 22, 2026 | 7.67 | 7.98 | 7.67 | 7.82 | 7.82 | 1.43% | 2,210,986 |
| Jul 21, 2026 | 7.75 | 7.89 | 7.65 | 7.71 | 7.71 | 0.46% | 2,299,280 |
| Jul 20, 2026 | 7.60 | 7.90 | 7.60 | 7.68 | 7.68 | 3.86% | 3,278,126 |
| Jul 17, 2026 | 7.34 | 7.55 | 7.10 | 7.39 | 7.39 | -4.27% | 4,856,011 |
| Jul 16, 2026 | 7.92 | 7.95 | 7.70 | 7.72 | 7.72 | -2.03% | 1,400,088 |
| Jul 15, 2026 | 7.86 | 8.21 | 7.79 | 7.88 | 7.88 | 1.68% | 2,240,216 |
| Jul 14, 2026 | 7.86 | 7.90 | 7.67 | 7.75 | 7.75 | 0.39% | 1,761,320 |
| Jul 13, 2026 | 7.90 | 7.91 | 7.67 | 7.72 | 7.72 | -3.62% | 2,496,149 |
| Jul 10, 2026 | 8.14 | 8.34 | 8.00 | 8.01 | 8.01 | -0.50% | 2,166,357 |
| Jul 9, 2026 | 8.33 | 8.35 | 8.01 | 8.05 | 8.05 | -3.36% | 3,286,331 |
| Jul 8, 2026 | 7.95 | 8.46 | 7.95 | 8.33 | 8.33 | 8.04% | 5,482,988 |
| Jul 7, 2026 | 7.96 | 8.02 | 7.60 | 7.71 | 7.71 | -1.28% | 4,021,142 |
| Jul 6, 2026 | 8.06 | 8.17 | 7.79 | 7.81 | 7.81 | -1.39% | 4,390,073 |
| Jul 2, 2026 | 8.14 | 8.61 | 7.69 | 7.92 | 7.92 | -10.10% | 10,859,533 |
| Jul 1, 2026 | 8.31 | 9.12 | 8.11 | 8.81 | 8.81 | 9.58% | 9,762,618 |
| Jun 30, 2026 | 7.58 | 8.07 | 7.58 | 8.04 | 8.04 | 7.06% | 4,710,281 |
| Jun 29, 2026 | 7.84 | 7.88 | 7.36 | 7.51 | 7.51 | -1.83% | 3,575,996 |
| Jun 26, 2026 | 7.54 | 7.72 | 7.40 | 7.65 | 7.65 | -0.65% | 3,702,292 |
| Jun 25, 2026 | 8.08 | 8.18 | 7.53 | 7.70 | 7.70 | -5.52% | 7,661,892 |
| Jun 24, 2026 | 8.30 | 8.33 | 8.08 | 8.15 | 8.15 | -2.51% | 2,997,357 |
| Jun 23, 2026 | 8.17 | 8.51 | 8.06 | 8.36 | 8.36 | -2.22% | 3,160,924 |
| Jun 22, 2026 | 8.65 | 8.85 | 8.42 | 8.55 | 8.55 | -2.29% | 6,684,278 |
| Jun 18, 2026 | 9.25 | 9.41 | 8.63 | 8.75 | 8.75 | -5.20% | 8,058,301 |
| Jun 17, 2026 | 9.07 | 9.51 | 9.03 | 9.23 | 9.23 | 2.21% | 3,060,192 |
| Jun 16, 2026 | 9.21 | 9.36 | 9.00 | 9.03 | 9.03 | -3.32% | 3,470,249 |
| Jun 15, 2026 | 9.18 | 9.67 | 9.14 | 9.34 | 9.34 | 5.30% | 4,538,525 |
| Jun 12, 2026 | 9.09 | 9.25 | 8.85 | 8.87 | 8.87 | -0.89% | 2,360,288 |
| Jun 11, 2026 | 8.76 | 8.97 | 8.61 | 8.95 | 8.95 | 1.70% | 6,767,950 |