VNET Group, Inc. (VNET)
NASDAQ: VNET · Real-Time Price · USD
8.68
-0.52 (-5.65%)
At close: Apr 21, 2026, 4:00 PM EDT
8.63
-0.05 (-0.58%)
After-hours: Apr 21, 2026, 6:06 PM EDT
VNET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.20 | 9.20 | 8.62 | 8.68 | 8.68 | -5.65% | 10,551,057 |
| Apr 20, 2026 | 9.03 | 9.23 | 9.01 | 9.20 | 9.20 | -2.02% | 5,446,384 |
| Apr 17, 2026 | 9.40 | 9.75 | 9.31 | 9.39 | 9.39 | 1.29% | 4,367,570 |
| 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 | - | 4,494,811 |
| Apr 14, 2026 | 8.60 | 9.23 | 8.60 | 9.01 | 9.01 | 6.75% | 8,815,639 |
| Apr 13, 2026 | 8.33 | 8.62 | 8.29 | 8.44 | 8.44 | 0.24% | 3,745,058 |
| Apr 10, 2026 | 8.48 | 8.76 | 8.42 | 8.42 | 8.42 | -0.24% | 3,254,239 |
| Apr 9, 2026 | 8.40 | 8.61 | 8.36 | 8.44 | 8.44 | 1.20% | 1,957,294 |
| Apr 8, 2026 | 8.82 | 8.83 | 8.28 | 8.34 | 8.34 | 4.91% | 6,108,515 |
| Apr 7, 2026 | 8.01 | 8.01 | 7.68 | 7.95 | 7.95 | -1.85% | 8,177,186 |
| Apr 6, 2026 | 8.22 | 8.40 | 8.07 | 8.10 | 8.10 | -1.10% | 3,046,454 |
| Apr 2, 2026 | 8.13 | 8.52 | 8.03 | 8.19 | 8.19 | -4.66% | 3,408,761 |
| Apr 1, 2026 | 8.69 | 8.90 | 8.51 | 8.59 | 8.59 | 2.38% | 3,713,821 |
| 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 |