5 DAY PERFORMANCE
+17.39%
1 MONTH PERFORMANCE
+20.86%
3 MONTH PERFORMANCE
-12.59%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
+15.72%
1 YEAR PERFORMANCE
+43.34%
VNET Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.75 | $9.02 (3.03%) | $9.02 | $8.58 | 3.53 M | $2.38 B |
| 05/05/2026 | $8.64 | $8.48 (-1.85%) | $8.79 | $8.42 | 3.83 M | $2.28 B |
| 05/04/2026 | $8.33 | $8.47 (1.68%) | $8.72 | $8.31 | 4.01 M | $2.28 B |
| 05/01/2026 | $8.34 | $8.34 (0%) | $8.39 | $8.16 | 2.77 M | $2.25 B |
| 04/30/2026 | $8.30 | $8.31 (0.12%) | $8.35 | $8.02 | 4.14 M | $2.24 B |
| 04/29/2026 | $8.54 | $8.30 (-2.81%) | $8.57 | $8.23 | 3.03 M | $2.24 B |
| 04/28/2026 | $8.60 | $8.50 (-1.16%) | $8.63 | $8.17 | 5.50 M | $2.29 B |
| 04/27/2026 | $9.10 | $8.84 (-2.86%) | $9.16 | $8.80 | 3.70 M | $2.38 B |
| 04/24/2026 | $9.13 | $9.22 (0.99%) | $9.37 | $9.04 | 4.94 M | $2.48 B |
| 04/23/2026 | $8.77 | $8.84 (0.8%) | $8.95 | $8.61 | 3.71 M | $2.38 B |
| 04/22/2026 | $8.81 | $8.77 (-0.45%) | $8.90 | $8.60 | 5.67 M | $2.36 B |
| 04/21/2026 | $9.20 | $8.68 (-5.65%) | $9.20 | $8.62 | 10.72 M | $2.34 B |
| 04/20/2026 | $9.03 | $9.20 (1.88%) | $9.23 | $9.01 | 5.45 M | $2.48 B |
| 04/17/2026 | $9.40 | $9.39 (-0.11%) | $9.75 | $9.31 | 4.39 M | $2.53 B |
| 04/16/2026 | $9.32 | $9.27 (-0.54%) | $9.74 | $9.20 | 5.24 M | $2.50 B |
| 04/15/2026 | $9.02 | $9.01 (-0.11%) | $9.16 | $8.88 | 4.49 M | $2.43 B |
| 04/14/2026 | $8.60 | $9.01 (4.77%) | $9.23 | $8.60 | 8.83 M | $2.43 B |
| 04/13/2026 | $8.33 | $8.44 (1.32%) | $8.62 | $8.29 | 3.75 M | $2.27 B |
| 04/10/2026 | $8.48 | $8.42 (-0.71%) | $8.76 | $8.42 | 3.25 M | $2.27 B |
| 04/09/2026 | $8.40 | $8.44 (0.48%) | $8.61 | $8.36 | 1.96 M | $2.27 B |
| 04/08/2026 | $8.82 | $8.34 (-5.44%) | $8.83 | $8.28 | 6.11 M | $2.25 B |
| 04/07/2026 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.68 | 8.30 M | $2.14 B |
| 04/06/2026 | $8.22 | $8.10 (-1.46%) | $8.40 | $8.07 | 3.05 M | $2.18 B |
| 04/02/2026 | $8.13 | $8.19 (0.74%) | $8.52 | $8.03 | 3.41 M | $2.21 B |
| 04/01/2026 | $8.69 | $8.59 (-1.15%) | $8.90 | $8.51 | 3.76 M | $2.31 B |
| 03/31/2026 | $8.02 | $8.39 (4.61%) | $8.43 | $7.77 | 4.42 M | $2.26 B |
| 03/30/2026 | $8.34 | $7.94 (-4.8%) | $8.54 | $7.89 | 5.23 M | $2.14 B |
| 03/27/2026 | $8.50 | $8.45 (-0.59%) | $8.52 | $8.34 | 6.07 M | $2.28 B |
| 03/26/2026 | $8.80 | $8.71 (-1.02%) | $8.80 | $8.57 | 4.99 M | $2.35 B |
| 03/25/2026 | $9.10 | $9.11 (0.11%) | $9.31 | $8.91 | 5.75 M | $2.45 B |
| 03/24/2026 | $8.89 | $8.81 (-0.9%) | $8.99 | $8.66 | 3.84 M | $2.37 B |
| 03/23/2026 | $8.92 | $8.97 (0.56%) | $9.20 | $8.91 | 6.38 M | $2.42 B |
| 03/20/2026 | $9.16 | $8.82 (-3.71%) | $9.24 | $8.68 | 6.17 M | $2.38 B |
| 03/19/2026 | $9.11 | $9.36 (2.74%) | $9.52 | $8.72 | 7.96 M | $2.52 B |
| 03/18/2026 | $9.82 | $9.47 (-3.56%) | $9.87 | $9.44 | 9.04 M | $2.55 B |
| 03/17/2026 | $9.65 | $9.33 (-3.32%) | $9.66 | $9.17 | 7.91 M | $2.51 B |
| 03/16/2026 | $10.50 | $9.53 (-9.24%) | $10.64 | $9.41 | 12.13 M | $2.57 B |
| 03/13/2026 | $10.53 | $10.51 (-0.19%) | $10.88 | $10.43 | 7.58 M | $2.83 B |
| 03/12/2026 | $10.75 | $10.57 (-1.67%) | $11.08 | $10.43 | 5.91 M | $2.84 B |
| 03/11/2026 | $10.89 | $11.15 (2.39%) | $11.21 | $10.81 | 4.83 M | $3.00 B |
| 03/10/2026 | $9.90 | $11.23 (13.43%) | $11.28 | $9.89 | 12.41 M | $3.02 B |
| 03/09/2026 | $9.80 | $9.79 (-0.1%) | $9.90 | $9.42 | 4.95 M | $2.63 B |
| 03/06/2026 | $9.52 | $9.62 (1.05%) | $9.94 | $9.30 | 4.50 M | $2.59 B |
| 03/05/2026 | $10.05 | $9.80 (-2.49%) | $10.10 | $9.63 | 4.15 M | $2.64 B |
| 03/04/2026 | $10.22 | $10.26 (0.39%) | $10.53 | $10.05 | 8.29 M | $2.76 B |
| 03/03/2026 | $10.71 | $9.86 (-7.94%) | $10.76 | $9.40 | 12.16 M | $2.65 B |
| 03/02/2026 | $10.40 | $10.45 (0.48%) | $10.77 | $10.18 | 7.02 M | $2.81 B |
| 02/27/2026 | $10.87 | $10.78 (-0.83%) | $10.89 | $10.39 | 7.79 M | $2.90 B |
| 02/26/2026 | $11.66 | $11.39 (-2.32%) | $11.73 | $10.94 | 7.06 M | $3.06 B |
| 02/25/2026 | $12.22 | $11.79 (-3.52%) | $12.45 | $11.45 | 6.78 M | $3.17 B |
| 02/24/2026 | $11.31 | $11.98 (5.92%) | $12.66 | $11.28 | 10.02 M | $3.22 B |
| 02/23/2026 | $11.88 | $11.23 (-5.47%) | $12.05 | $11.17 | 9.16 M | $3.02 B |
| 02/20/2026 | $12.00 | $11.85 (-1.25%) | $12.34 | $11.81 | 6.11 M | $3.19 B |
| 02/19/2026 | $12.51 | $12.45 (-0.48%) | $12.60 | $12.03 | 6.59 M | $3.35 B |
| 02/18/2026 | $12.39 | $12.46 (0.56%) | $12.66 | $12.00 | 18.49 M | $3.35 B |
| 02/17/2026 | $14.26 | $13.75 (-3.58%) | $14.48 | $13.51 | 3.98 M | $3.70 B |
| 02/13/2026 | $13.15 | $13.80 (4.94%) | $13.90 | $12.55 | 7.77 M | $3.71 B |
| 02/12/2026 | $14.06 | $14.03 (-0.21%) | $14.46 | $13.92 | 15.74 M | $3.77 B |
| 02/11/2026 | $12.41 | $13.54 (9.11%) | $13.74 | $12.14 | 12.48 M | $3.64 B |
| 02/10/2026 | $11.90 | $12.07 (1.43%) | $12.60 | $11.70 | 6.71 M | $3.25 B |
| 02/09/2026 | $11.30 | $11.85 (4.87%) | $12.02 | $11.04 | 8.23 M | $3.19 B |
| 02/06/2026 | $10.33 | $11.20 (8.42%) | $11.30 | $10.30 | 5.88 M | $3.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
