5 DAY PERFORMANCE
+11.89%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
+9.14%
6 MONTH PERFORMANCE
+13.70%
YEAR-TO-DATE PERFORMANCE
+15.72%
1 YEAR PERFORMANCE
+79.63%
VNET Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.65 | $8.55 (-1.16%) | $8.85 | $8.42 | 6.68 M | $2.34 B |
| 06/18/2026 | $9.25 | $8.75 (-5.41%) | $9.41 | $8.63 | 8.06 M | $2.40 B |
| 06/17/2026 | $9.07 | $9.23 (1.76%) | $9.51 | $9.03 | 3.06 M | $2.53 B |
| 06/16/2026 | $9.21 | $9.03 (-1.95%) | $9.36 | $8.99 | 3.47 M | $2.48 B |
| 06/15/2026 | $9.18 | $9.34 (1.74%) | $9.67 | $9.14 | 4.54 M | $2.56 B |
| 06/12/2026 | $9.09 | $8.87 (-2.42%) | $9.25 | $8.85 | 2.36 M | $2.43 B |
| 06/11/2026 | $8.76 | $8.95 (2.17%) | $8.97 | $8.61 | 6.77 M | $2.45 B |
| 06/10/2026 | $9.21 | $8.80 (-4.45%) | $9.34 | $8.79 | 4.86 M | $2.41 B |
| 06/09/2026 | $9.45 | $9.28 (-1.8%) | $9.88 | $8.85 | 14.16 M | $2.54 B |
| 06/08/2026 | $8.85 | $8.87 (0.23%) | $9.15 | $8.62 | 4.69 M | $2.43 B |
| 06/05/2026 | $9.45 | $8.84 (-6.46%) | $9.50 | $8.79 | 13.25 M | $2.42 B |
| 06/04/2026 | $10.07 | $9.71 (-3.57%) | $10.13 | $9.68 | 5.79 M | $2.66 B |
| 06/03/2026 | $10.50 | $10.33 (-1.62%) | $10.53 | $10.21 | 4.61 M | $2.83 B |
| 06/02/2026 | $10.97 | $10.78 (-1.73%) | $11.64 | $10.75 | 8.20 M | $2.96 B |
| 06/01/2026 | $10.18 | $10.60 (4.13%) | $11.16 | $10.10 | 6.72 M | $2.91 B |
| 05/29/2026 | $10.60 | $10.08 (-4.91%) | $10.66 | $10.01 | 10.28 M | $2.76 B |
| 05/28/2026 | $10.55 | $10.62 (0.66%) | $10.90 | $10.49 | 8.76 M | $2.91 B |
| 05/27/2026 | $10.09 | $10.71 (6.14%) | $11.12 | $10.04 | 9.72 M | $2.94 B |
| 05/26/2026 | $9.48 | $9.92 (4.64%) | $10.32 | $9.38 | 16.14 M | $2.72 B |
| 05/22/2026 | $9.57 | $9.54 (-0.31%) | $9.64 | $9.14 | 12.25 M | $2.62 B |
| 05/21/2026 | $9.92 | $9.93 (0.1%) | $9.99 | $9.53 | 10.13 M | $2.72 B |
| 05/20/2026 | $10.20 | $10.21 (0.1%) | $10.41 | $9.80 | 6.27 M | $2.80 B |
| 05/19/2026 | $10.50 | $10.09 (-3.9%) | $10.67 | $10.07 | 5.00 M | $2.77 B |
| 05/18/2026 | $10.12 | $10.52 (3.95%) | $10.67 | $9.65 | 9.80 M | $2.88 B |
| 05/15/2026 | $10.01 | $10.09 (0.8%) | $10.21 | $9.49 | 15.55 M | $2.77 B |
| 05/14/2026 | $10.98 | $10.45 (-4.83%) | $11.27 | $10.27 | 21.11 M | $2.86 B |
| 05/13/2026 | $11.05 | $11.28 (2.08%) | $12.02 | $10.92 | 64.06 M | $3.09 B |
| 05/12/2026 | $9.27 | $9.02 (-2.7%) | $9.54 | $8.92 | 7.59 M | $2.47 B |
| 05/11/2026 | $8.91 | $9.14 (2.58%) | $9.38 | $8.91 | 9.26 M | $2.51 B |
| 05/08/2026 | $9.08 | $8.90 (-1.98%) | $9.37 | $8.80 | 6.75 M | $2.44 B |
| 05/07/2026 | $8.93 | $8.96 (0.34%) | $9.03 | $8.69 | 5.13 M | $2.46 B |
| 05/06/2026 | $8.73 | $9.01 (3.21%) | $9.07 | $8.57 | 8.33 M | $2.47 B |
| 05/05/2026 | $8.64 | $8.48 (-1.85%) | $8.79 | $8.42 | 3.83 M | $2.32 B |
| 05/04/2026 | $8.33 | $8.47 (1.68%) | $8.72 | $8.31 | 4.01 M | $2.32 B |
| 05/01/2026 | $8.34 | $8.34 (0%) | $8.39 | $8.16 | 2.77 M | $2.29 B |
| 04/30/2026 | $8.30 | $8.31 (0.12%) | $8.35 | $8.02 | 4.14 M | $2.28 B |
| 04/29/2026 | $8.54 | $8.30 (-2.81%) | $8.57 | $8.23 | 3.03 M | $2.28 B |
| 04/28/2026 | $8.60 | $8.50 (-1.16%) | $8.63 | $8.17 | 5.50 M | $2.33 B |
| 04/27/2026 | $9.10 | $8.84 (-2.86%) | $9.16 | $8.80 | 3.70 M | $2.42 B |
| 04/24/2026 | $9.13 | $9.22 (0.99%) | $9.37 | $9.04 | 4.94 M | $2.53 B |
| 04/23/2026 | $8.77 | $8.84 (0.8%) | $8.95 | $8.61 | 3.71 M | $2.42 B |
| 04/22/2026 | $8.81 | $8.77 (-0.45%) | $8.90 | $8.60 | 5.67 M | $2.40 B |
| 04/21/2026 | $9.20 | $8.68 (-5.65%) | $9.20 | $8.62 | 10.72 M | $2.38 B |
| 04/20/2026 | $9.03 | $9.20 (1.88%) | $9.23 | $9.01 | 5.45 M | $2.52 B |
| 04/17/2026 | $9.40 | $9.39 (-0.11%) | $9.75 | $9.31 | 4.39 M | $2.57 B |
| 04/16/2026 | $9.32 | $9.27 (-0.54%) | $9.74 | $9.20 | 5.24 M | $2.54 B |
| 04/15/2026 | $9.02 | $9.01 (-0.11%) | $9.16 | $8.88 | 4.49 M | $2.47 B |
| 04/14/2026 | $8.60 | $9.01 (4.77%) | $9.23 | $8.60 | 8.83 M | $2.47 B |
| 04/13/2026 | $8.33 | $8.44 (1.32%) | $8.62 | $8.29 | 3.75 M | $2.31 B |
| 04/10/2026 | $8.48 | $8.42 (-0.71%) | $8.76 | $8.42 | 3.25 M | $2.31 B |
| 04/09/2026 | $8.40 | $8.44 (0.48%) | $8.61 | $8.36 | 1.96 M | $2.31 B |
| 04/08/2026 | $8.82 | $8.34 (-5.44%) | $8.83 | $8.28 | 6.11 M | $2.29 B |
| 04/07/2026 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.68 | 8.30 M | $2.18 B |
| 04/06/2026 | $8.22 | $8.10 (-1.46%) | $8.40 | $8.07 | 3.05 M | $2.22 B |
| 04/02/2026 | $8.13 | $8.19 (0.74%) | $8.52 | $8.03 | 3.41 M | $2.25 B |
| 04/01/2026 | $8.69 | $8.59 (-1.15%) | $8.90 | $8.51 | 3.76 M | $2.35 B |
| 03/31/2026 | $8.02 | $8.39 (4.61%) | $8.43 | $7.77 | 4.42 M | $2.30 B |
| 03/30/2026 | $8.34 | $7.94 (-4.8%) | $8.54 | $7.89 | 5.23 M | $2.18 B |
| 03/27/2026 | $8.50 | $8.45 (-0.59%) | $8.52 | $8.34 | 6.07 M | $2.32 B |
| 03/26/2026 | $8.80 | $8.71 (-1.02%) | $8.80 | $8.57 | 4.99 M | $2.39 B |
| 03/25/2026 | $9.10 | $9.11 (0.11%) | $9.31 | $8.91 | 5.75 M | $2.50 B |
| 03/24/2026 | $8.89 | $8.81 (-0.9%) | $8.99 | $8.66 | 3.84 M | $2.42 B |
| 03/23/2026 | $8.92 | $8.97 (0.56%) | $9.20 | $8.91 | 6.38 M | $2.46 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.
