VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
10.78
+0.70 (6.94%)
Jun 1, 2026, 1:08 PM EDT - Market open
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.18 | 11.16 | 10.10 | 10.92 | - | 8.33% | 3,343,830 |
| May 29, 2026 | 10.60 | 10.66 | 10.01 | 10.08 | 10.08 | -5.08% | 9,010,122 |
| May 28, 2026 | 10.55 | 10.90 | 10.49 | 10.62 | 10.62 | -0.84% | 8,616,124 |
| May 27, 2026 | 10.09 | 11.12 | 10.04 | 10.71 | 10.71 | 7.96% | 9,602,555 |
| May 26, 2026 | 9.48 | 10.32 | 9.38 | 9.92 | 9.92 | 3.98% | 16,041,461 |
| May 22, 2026 | 9.57 | 9.64 | 9.14 | 9.54 | 9.54 | -3.93% | 12,241,967 |
| May 21, 2026 | 9.92 | 10.00 | 9.53 | 9.93 | 9.93 | -2.74% | 10,117,820 |
| May 20, 2026 | 10.20 | 10.41 | 9.80 | 10.21 | 10.21 | 1.19% | 6,266,923 |
| May 19, 2026 | 10.50 | 10.67 | 10.07 | 10.09 | 10.09 | -4.09% | 4,998,737 |
| May 18, 2026 | 10.12 | 10.67 | 9.65 | 10.52 | 10.52 | 4.26% | 9,723,843 |
| May 15, 2026 | 10.01 | 10.21 | 9.50 | 10.09 | 10.09 | -3.44% | 15,546,428 |
| May 14, 2026 | 10.98 | 11.27 | 10.27 | 10.45 | 10.45 | -7.36% | 21,110,072 |
| May 13, 2026 | 11.05 | 12.02 | 10.92 | 11.28 | 11.28 | 25.06% | 64,057,398 |
| May 12, 2026 | 9.27 | 9.54 | 8.92 | 9.02 | 9.02 | -1.31% | 7,594,149 |
| May 11, 2026 | 8.91 | 9.38 | 8.91 | 9.14 | 9.14 | 2.70% | 9,257,957 |
| May 8, 2026 | 9.08 | 9.37 | 8.80 | 8.90 | 8.90 | -0.67% | 6,750,187 |
| May 7, 2026 | 8.93 | 9.03 | 8.69 | 8.96 | 8.96 | -0.55% | 5,129,541 |
| May 6, 2026 | 8.73 | 9.07 | 8.58 | 9.01 | 9.01 | 6.25% | 8,328,471 |
| May 5, 2026 | 8.64 | 8.79 | 8.42 | 8.48 | 8.48 | 0.12% | 3,832,741 |
| May 4, 2026 | 8.33 | 8.72 | 8.31 | 8.47 | 8.47 | 1.56% | 4,013,304 |
| May 1, 2026 | 8.34 | 8.39 | 8.16 | 8.34 | 8.34 | 0.36% | 2,774,802 |
| Apr 30, 2026 | 8.30 | 8.35 | 8.02 | 8.31 | 8.31 | 0.12% | 4,144,865 |
| Apr 29, 2026 | 8.54 | 8.58 | 8.23 | 8.30 | 8.30 | -2.35% | 3,031,396 |
| Apr 28, 2026 | 8.60 | 8.63 | 8.17 | 8.50 | 8.50 | -3.85% | 5,504,344 |
| 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 |