VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
7.17
-0.15 (-2.05%)
At close: Jul 31, 2026, 4:00 PM EDT
7.10
-0.07 (-0.98%)
After-hours: Jul 31, 2026, 7:34 PM EDT
VNET Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.40 | 7.43 | 6.94 | 7.17 | 7.17 | -2.05% | 8,666,333 |
| Jul 30, 2026 | 6.43 | 7.46 | 6.37 | 7.32 | 7.32 | 16.38% | 6,981,576 |
| 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 |
| Jun 10, 2026 | 9.21 | 9.34 | 8.79 | 8.80 | 8.80 | -5.17% | 4,858,109 |
| Jun 9, 2026 | 9.45 | 9.88 | 8.85 | 9.28 | 9.28 | 4.62% | 14,163,043 |
| Jun 8, 2026 | 8.85 | 9.15 | 8.62 | 8.87 | 8.87 | 0.34% | 4,686,571 |
| Jun 5, 2026 | 9.45 | 9.50 | 8.79 | 8.84 | 8.84 | -8.96% | 13,252,952 |
| Jun 4, 2026 | 10.08 | 10.14 | 9.68 | 9.71 | 9.71 | -6.00% | 5,786,598 |
| Jun 3, 2026 | 10.50 | 10.53 | 10.21 | 10.33 | 10.33 | -4.17% | 4,609,591 |
| Jun 2, 2026 | 10.97 | 11.64 | 10.75 | 10.78 | 10.78 | 1.70% | 8,197,206 |
| Jun 1, 2026 | 10.18 | 11.16 | 10.10 | 10.60 | 10.60 | 5.16% | 6,722,815 |
| May 29, 2026 | 10.60 | 10.66 | 10.01 | 10.08 | 10.08 | -5.08% | 10,281,628 |
| May 28, 2026 | 10.55 | 10.90 | 10.49 | 10.62 | 10.62 | -0.84% | 8,761,554 |
| May 27, 2026 | 10.09 | 11.12 | 10.04 | 10.71 | 10.71 | 7.96% | 9,718,185 |
| May 26, 2026 | 9.48 | 10.32 | 9.38 | 9.92 | 9.92 | 3.98% | 16,142,095 |
| May 22, 2026 | 9.57 | 9.64 | 9.14 | 9.54 | 9.54 | -3.93% | 12,250,867 |
| May 21, 2026 | 9.92 | 10.00 | 9.53 | 9.93 | 9.93 | -2.74% | 10,131,297 |
| May 20, 2026 | 10.20 | 10.41 | 9.80 | 10.21 | 10.21 | 1.19% | 6,269,613 |