VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.01
-0.04 (-0.50%)
At close: Jul 10, 2026, 4:00 PM EDT
8.05
+0.04 (0.50%)
After-hours: Jul 10, 2026, 7:08 PM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.14 | 8.34 | 8.00 | 8.01 | 8.01 | -0.50% | 2,164,034 |
| Jul 9, 2026 | 8.33 | 8.35 | 8.01 | 8.05 | 8.05 | -3.36% | 3,278,508 |
| Jul 8, 2026 | 7.95 | 8.46 | 7.95 | 8.33 | 8.33 | 8.04% | 5,393,736 |
| Jul 7, 2026 | 7.96 | 8.02 | 7.60 | 7.71 | 7.71 | -1.28% | 3,951,984 |
| Jul 6, 2026 | 8.06 | 8.17 | 7.79 | 7.81 | 7.81 | -1.39% | 4,190,038 |
| Jul 2, 2026 | 8.14 | 8.61 | 7.69 | 7.92 | 7.92 | -10.10% | 10,577,149 |
| Jul 1, 2026 | 8.31 | 9.12 | 8.11 | 8.81 | 8.81 | 9.58% | 9,753,136 |
| Jun 30, 2026 | 7.58 | 8.07 | 7.58 | 8.04 | 8.04 | 7.06% | 4,706,386 |
| Jun 29, 2026 | 7.84 | 7.88 | 7.36 | 7.51 | 7.51 | -1.83% | 3,570,069 |
| Jun 26, 2026 | 7.54 | 7.72 | 7.40 | 7.65 | 7.65 | -0.65% | 3,702,083 |
| Jun 25, 2026 | 8.08 | 8.18 | 7.53 | 7.70 | 7.70 | -5.52% | 7,613,702 |
| Jun 24, 2026 | 8.30 | 8.33 | 8.08 | 8.15 | 8.15 | -2.51% | 2,954,898 |
| Jun 23, 2026 | 8.17 | 8.51 | 8.06 | 8.36 | 8.36 | -2.22% | 3,156,881 |
| Jun 22, 2026 | 8.65 | 8.85 | 8.42 | 8.55 | 8.55 | -2.29% | 6,681,065 |
| Jun 18, 2026 | 9.25 | 9.41 | 8.63 | 8.75 | 8.75 | -5.20% | 8,058,021 |
| 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 |
| May 19, 2026 | 10.50 | 10.67 | 10.07 | 10.09 | 10.09 | -4.09% | 5,000,351 |
| May 18, 2026 | 10.12 | 10.67 | 9.65 | 10.52 | 10.52 | 4.26% | 9,801,659 |
| 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 |