VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
9.00
-0.14 (-1.53%)
May 12, 2026, 11:24 AM EDT - Market open
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.27 | 9.36 | 9.05 | 9.52 | - | 4.16% | 2,100,826 |
| May 11, 2026 | 8.91 | 9.38 | 8.91 | 9.14 | 9.14 | 2.70% | 7,997,109 |
| May 8, 2026 | 9.08 | 9.37 | 8.80 | 8.90 | 8.90 | -0.67% | 4,138,790 |
| May 7, 2026 | 8.93 | 9.03 | 8.69 | 8.96 | 8.96 | -0.55% | 5,095,311 |
| May 6, 2026 | 8.73 | 9.07 | 8.58 | 9.01 | 9.01 | 6.25% | 8,012,291 |
| May 5, 2026 | 8.64 | 8.79 | 8.42 | 8.48 | 8.48 | 0.12% | 3,829,855 |
| May 4, 2026 | 8.33 | 8.72 | 8.31 | 8.47 | 8.47 | 1.56% | 3,991,217 |
| May 1, 2026 | 8.34 | 8.39 | 8.16 | 8.34 | 8.34 | 0.36% | 2,771,303 |
| Apr 30, 2026 | 8.30 | 8.35 | 8.02 | 8.31 | 8.31 | 0.12% | 4,063,180 |
| Apr 29, 2026 | 8.54 | 8.58 | 8.23 | 8.30 | 8.30 | -2.35% | 2,997,317 |
| Apr 28, 2026 | 8.60 | 8.63 | 8.17 | 8.50 | 8.50 | -3.85% | 5,503,064 |
| Apr 27, 2026 | 9.10 | 9.16 | 8.80 | 8.84 | 8.84 | -4.12% | 3,695,427 |
| Apr 24, 2026 | 9.13 | 9.37 | 9.04 | 9.22 | 9.22 | 4.30% | 4,944,058 |
| Apr 23, 2026 | 8.77 | 8.95 | 8.61 | 8.84 | 8.84 | 0.80% | 3,712,007 |
| Apr 22, 2026 | 8.81 | 8.90 | 8.60 | 8.77 | 8.77 | 1.04% | 5,672,785 |
| Apr 21, 2026 | 9.20 | 9.20 | 8.62 | 8.68 | 8.68 | -5.65% | 10,721,193 |
| Apr 20, 2026 | 9.03 | 9.23 | 9.01 | 9.20 | 9.20 | -2.02% | 5,447,166 |
| Apr 17, 2026 | 9.40 | 9.75 | 9.31 | 9.39 | 9.39 | 1.29% | 4,387,145 |
| Apr 16, 2026 | 9.32 | 9.74 | 9.20 | 9.27 | 9.27 | 2.89% | 5,242,135 |
| Apr 15, 2026 | 9.02 | 9.16 | 8.88 | 9.01 | 9.01 | - | 4,494,872 |
| Apr 14, 2026 | 8.60 | 9.23 | 8.60 | 9.01 | 9.01 | 6.75% | 8,826,559 |
| Apr 13, 2026 | 8.33 | 8.62 | 8.29 | 8.44 | 8.44 | 0.24% | 3,752,662 |
| Apr 10, 2026 | 8.48 | 8.76 | 8.42 | 8.42 | 8.42 | -0.24% | 3,254,257 |
| Apr 9, 2026 | 8.40 | 8.61 | 8.36 | 8.44 | 8.44 | 1.20% | 1,957,722 |
| Apr 8, 2026 | 8.82 | 8.83 | 8.28 | 8.34 | 8.34 | 4.91% | 6,108,698 |
| Apr 7, 2026 | 8.01 | 8.01 | 7.68 | 7.95 | 7.95 | -1.85% | 8,301,602 |
| Apr 6, 2026 | 8.22 | 8.40 | 8.07 | 8.10 | 8.10 | -1.10% | 3,047,038 |
| Apr 2, 2026 | 8.13 | 8.52 | 8.03 | 8.19 | 8.19 | -4.66% | 3,409,666 |
| Apr 1, 2026 | 8.69 | 8.90 | 8.51 | 8.59 | 8.59 | 2.38% | 3,761,794 |
| Mar 31, 2026 | 8.02 | 8.43 | 7.77 | 8.39 | 8.39 | 5.67% | 4,420,529 |
| Mar 30, 2026 | 8.34 | 8.54 | 7.89 | 7.94 | 7.94 | -6.04% | 5,229,983 |
| Mar 27, 2026 | 8.50 | 8.52 | 8.34 | 8.45 | 8.45 | -2.99% | 6,068,452 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.57 | 8.71 | 8.71 | -4.39% | 4,992,514 |
| Mar 25, 2026 | 9.10 | 9.31 | 8.91 | 9.11 | 9.11 | 3.41% | 5,746,264 |
| Mar 24, 2026 | 8.89 | 8.99 | 8.66 | 8.81 | 8.81 | -1.78% | 3,835,674 |
| Mar 23, 2026 | 8.92 | 9.20 | 8.91 | 8.97 | 8.97 | 1.70% | 6,382,777 |
| Mar 20, 2026 | 9.16 | 9.24 | 8.68 | 8.82 | 8.82 | -5.77% | 6,173,908 |
| Mar 19, 2026 | 9.11 | 9.52 | 8.72 | 9.36 | 9.36 | -1.16% | 7,960,561 |
| Mar 18, 2026 | 9.82 | 9.87 | 9.44 | 9.47 | 9.47 | 1.50% | 9,040,704 |
| Mar 17, 2026 | 9.65 | 9.66 | 9.17 | 9.33 | 9.33 | -2.10% | 7,911,405 |
| Mar 16, 2026 | 10.50 | 10.64 | 9.41 | 9.53 | 9.53 | -9.32% | 12,130,056 |
| Mar 13, 2026 | 10.53 | 10.88 | 10.43 | 10.51 | 10.51 | -0.57% | 7,580,031 |
| Mar 12, 2026 | 10.75 | 11.08 | 10.43 | 10.57 | 10.57 | -5.20% | 5,907,458 |
| Mar 11, 2026 | 10.89 | 11.21 | 10.81 | 11.15 | 11.15 | -0.71% | 4,826,904 |
| Mar 10, 2026 | 9.90 | 11.28 | 9.89 | 11.23 | 11.23 | 14.71% | 12,412,508 |
| Mar 9, 2026 | 9.80 | 9.90 | 9.42 | 9.79 | 9.79 | 1.77% | 4,945,642 |
| Mar 6, 2026 | 9.52 | 9.94 | 9.30 | 9.62 | 9.62 | -1.84% | 4,504,166 |
| Mar 5, 2026 | 10.05 | 10.10 | 9.63 | 9.80 | 9.80 | -4.48% | 4,154,376 |
| Mar 4, 2026 | 10.22 | 10.53 | 10.05 | 10.26 | 10.26 | 4.06% | 8,288,984 |
| Mar 3, 2026 | 10.71 | 10.76 | 9.40 | 9.86 | 9.86 | -5.65% | 12,159,583 |