VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
4.180
+0.080 (1.95%)
Oct 21, 2026, 10:30 AM EDT - Market open
VNET Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.10 | 4.23 | 4.10 | 4.18 | 4.18 | 1.95% | 1,092,927 |
| Oct 20, 2026 | 3.80 | 4.27 | 3.79 | 4.10 | 4.10 | 5.67% | 6,537,509 |
| Oct 19, 2026 | 4.11 | 4.16 | 3.86 | 3.88 | 3.88 | -1.02% | 5,213,818 |
| Oct 16, 2026 | 4.41 | 4.48 | 3.87 | 3.92 | 3.92 | -10.91% | 7,927,767 |
| Oct 15, 2026 | 4.39 | 4.47 | 4.16 | 4.40 | 4.40 | -2.00% | 9,334,105 |
| Oct 14, 2026 | 5.22 | 5.25 | 4.45 | 4.49 | 4.49 | -14.64% | 8,998,315 |
| Oct 13, 2026 | 5.23 | 5.36 | 5.17 | 5.26 | 5.26 | -1.13% | 3,619,137 |
| Oct 12, 2026 | 5.52 | 5.52 | 5.28 | 5.32 | 5.32 | -3.80% | 3,098,485 |
| Oct 9, 2026 | 5.29 | 5.55 | 5.28 | 5.53 | 5.53 | 6.96% | 5,197,772 |
| Oct 8, 2026 | 5.30 | 5.33 | 5.07 | 5.17 | 5.17 | -4.08% | 4,955,516 |
| Oct 7, 2026 | 5.36 | 5.44 | 5.20 | 5.39 | 5.39 | -0.19% | 3,855,132 |
| Oct 6, 2026 | 5.46 | 5.56 | 5.28 | 5.40 | 5.40 | -0.83% | 7,132,161 |
| Oct 5, 2026 | 5.18 | 5.56 | 5.18 | 5.45 | 5.45 | 6.14% | 6,062,907 |
| Oct 2, 2026 | 5.55 | 5.55 | 5.10 | 5.13 | 5.13 | -7.57% | 6,265,693 |
| Oct 1, 2026 | 5.55 | 5.68 | 5.43 | 5.55 | 5.55 | - | 4,186,914 |
| Sep 30, 2026 | 5.79 | 5.79 | 5.43 | 5.55 | 5.55 | -2.80% | 5,241,129 |
| Sep 29, 2026 | 6.11 | 6.19 | 5.63 | 5.71 | 5.71 | -4.52% | 6,045,251 |
| Sep 28, 2026 | 6.58 | 6.58 | 5.97 | 5.98 | 5.98 | -9.94% | 4,935,925 |
| Sep 25, 2026 | 6.91 | 6.91 | 6.47 | 6.64 | 6.64 | -4.05% | 5,405,564 |
| Sep 24, 2026 | 6.82 | 7.01 | 6.82 | 6.92 | 6.92 | - | 2,464,661 |
| Sep 23, 2026 | 7.06 | 7.06 | 6.75 | 6.92 | 6.92 | -3.22% | 2,641,392 |
| Sep 22, 2026 | 7.18 | 7.25 | 6.98 | 7.15 | 7.15 | -1.17% | 3,751,995 |
| Sep 21, 2026 | 6.90 | 7.37 | 6.75 | 7.24 | 7.24 | 10.97% | 10,715,707 |
| Sep 18, 2026 | 6.16 | 6.56 | 6.16 | 6.52 | 6.52 | 7.06% | 4,642,414 |
| Sep 17, 2026 | 6.11 | 6.30 | 6.03 | 6.09 | 6.09 | 0.66% | 3,226,162 |
| Sep 16, 2026 | 6.01 | 6.17 | 5.91 | 6.05 | 6.05 | 1.51% | 2,797,176 |
| Sep 15, 2026 | 6.10 | 6.12 | 5.94 | 5.96 | 5.96 | -3.25% | 2,837,081 |
| Sep 14, 2026 | 6.20 | 6.25 | 6.07 | 6.16 | 6.16 | -2.69% | 2,724,153 |
| Sep 11, 2026 | 6.39 | 6.48 | 6.27 | 6.33 | 6.33 | -0.78% | 1,439,755 |
| Sep 10, 2026 | 6.43 | 6.44 | 6.27 | 6.38 | 6.38 | -2.15% | 2,469,138 |
| Sep 9, 2026 | 6.67 | 6.71 | 6.33 | 6.52 | 6.52 | -3.41% | 4,860,626 |
| Sep 8, 2026 | 6.43 | 6.93 | 6.39 | 6.75 | 6.75 | 5.97% | 4,428,766 |
| Sep 4, 2026 | 6.21 | 6.39 | 6.20 | 6.37 | 6.37 | 3.58% | 3,072,070 |
| Sep 3, 2026 | 6.07 | 6.30 | 5.92 | 6.15 | 6.15 | 1.32% | 2,953,668 |
| Sep 2, 2026 | 6.16 | 6.22 | 6.01 | 6.07 | 6.07 | -2.41% | 3,685,886 |
| Sep 1, 2026 | 6.01 | 6.31 | 5.91 | 6.22 | 6.22 | 2.64% | 4,129,057 |
| Aug 31, 2026 | 6.55 | 6.60 | 6.02 | 6.06 | 6.06 | -7.48% | 5,468,625 |
| Aug 28, 2026 | 6.67 | 6.78 | 6.48 | 6.55 | 6.55 | -1.36% | 2,587,942 |
| Aug 27, 2026 | 6.73 | 6.74 | 6.56 | 6.64 | 6.64 | 0.76% | 3,875,322 |
| Aug 26, 2026 | 6.80 | 6.98 | 6.55 | 6.59 | 6.59 | -4.35% | 4,946,726 |
| Aug 25, 2026 | 6.55 | 7.01 | 6.43 | 6.89 | 6.89 | 6.49% | 13,729,070 |
| Aug 24, 2026 | 6.55 | 6.66 | 6.36 | 6.47 | 6.47 | -3.72% | 4,097,168 |
| Aug 21, 2026 | 6.78 | 6.78 | 6.61 | 6.72 | 6.72 | 1.05% | 3,417,386 |
| Aug 20, 2026 | 6.93 | 6.98 | 6.60 | 6.65 | 6.65 | -2.21% | 5,606,952 |
| Aug 19, 2026 | 6.83 | 7.00 | 6.58 | 6.80 | 6.80 | 3.34% | 5,059,064 |
| Aug 18, 2026 | 7.00 | 7.45 | 6.44 | 6.58 | 6.58 | -16.92% | 16,500,138 |
| Aug 17, 2026 | 7.75 | 7.96 | 7.61 | 7.92 | 7.92 | 4.21% | 7,113,049 |
| Aug 14, 2026 | 7.64 | 7.77 | 7.52 | 7.60 | 7.60 | 2.01% | 3,255,363 |
| 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 |