VNET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	8.02	8.43	7.77	8.39	8.39	5.67%	4,407,954
Mar 30, 2026	8.34	8.54	7.89	7.94	7.94	-6.04%	5,223,136
Mar 27, 2026	8.50	8.52	8.34	8.45	8.45	-2.99%	6,067,214
Mar 26, 2026	8.80	8.80	8.57	8.71	8.71	-4.39%	4,986,626
Mar 25, 2026	9.10	9.31	8.91	9.11	9.11	3.41%	5,655,873
Mar 24, 2026	8.89	8.99	8.66	8.81	8.81	-1.78%	3,833,933
Mar 23, 2026	8.92	9.20	8.91	8.97	8.97	1.70%	6,352,621
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
Mar 2, 2026	10.40	10.77	10.18	10.45	10.45	-3.06%	7,022,672
Feb 27, 2026	10.87	10.89	10.39	10.78	10.78	-5.36%	7,785,533
Feb 26, 2026	11.66	11.73	10.94	11.39	11.39	-3.39%	7,061,995
Feb 25, 2026	12.22	12.45	11.45	11.79	11.79	-1.59%	6,777,120
Feb 24, 2026	11.31	12.66	11.28	11.98	11.98	6.68%	10,016,125
Feb 23, 2026	11.88	12.05	11.17	11.23	11.23	-5.23%	9,155,281
Feb 20, 2026	12.00	12.34	11.81	11.85	11.85	-4.78%	6,109,317
Feb 19, 2026	12.51	12.60	12.03	12.45	12.45	-0.12%	6,588,069
Feb 18, 2026	12.39	12.66	12.00	12.46	12.46	-9.38%	18,493,034
Feb 17, 2026	14.26	14.48	13.51	13.75	13.75	-0.36%	3,984,463
Feb 13, 2026	13.15	13.90	12.55	13.80	13.80	-1.64%	7,773,884
Feb 12, 2026	14.06	14.46	13.92	14.03	14.03	3.62%	15,744,617
Feb 11, 2026	12.41	13.74	12.14	13.54	13.54	12.18%	12,476,118
Feb 10, 2026	11.90	12.60	11.70	12.07	12.07	1.86%	6,708,501
Feb 9, 2026	11.30	12.02	11.04	11.85	11.85	5.80%	8,233,415
Feb 6, 2026	10.33	11.30	10.30	11.20	11.20	10.67%	5,877,233
Feb 5, 2026	10.16	10.39	9.91	10.12	10.12	-1.46%	2,627,753
Feb 4, 2026	10.84	10.84	9.75	10.27	10.27	-5.43%	5,585,432
Feb 3, 2026	10.97	11.49	10.47	10.86	10.86	-0.55%	4,037,426
Feb 2, 2026	10.19	11.29	10.17	10.92	10.92	3.70%	4,939,460
Jan 30, 2026	10.63	10.63	10.34	10.53	10.53	-4.27%	5,154,014
Jan 29, 2026	11.45	11.48	10.82	11.00	11.00	-2.57%	3,540,622
Jan 28, 2026	11.50	11.51	11.03	11.29	11.29	-0.44%	3,696,059
Jan 27, 2026	11.48	11.85	11.30	11.34	11.34	4.23%	5,260,893
Jan 26, 2026	10.61	11.32	10.55	10.88	10.88	2.54%	4,121,334
Jan 23, 2026	10.95	10.97	10.54	10.61	10.61	1.92%	2,337,700
Jan 22, 2026	10.20	10.86	10.15	10.41	10.41	2.87%	4,690,282
Jan 21, 2026	9.92	10.20	9.82	10.12	10.12	6.75%	5,537,136
Jan 20, 2026	10.11	10.21	9.32	9.48	9.48	-10.18%	12,392,662