5 DAY PERFORMANCE
+61.82%
1 MONTH PERFORMANCE
+45.68%
3 MONTH PERFORMANCE
+11.89%
6 MONTH PERFORMANCE
+11.00%
YEAR-TO-DATE PERFORMANCE
+15.72%
1 YEAR PERFORMANCE
+1.66%
VNET Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.16 | $6.52 (5.84%) | $6.56 | $6.16 | 4.64 M | $1.85 B |
| 09/17/2026 | $6.11 | $6.09 (-0.33%) | $6.30 | $6.03 | 3.23 M | $1.73 B |
| 09/16/2026 | $6.01 | $6.05 (0.67%) | $6.17 | $5.91 | 2.80 M | $1.72 B |
| 09/15/2026 | $6.10 | $5.96 (-2.3%) | $6.12 | $5.94 | 2.84 M | $1.69 B |
| 09/14/2026 | $6.20 | $6.16 (-0.65%) | $6.25 | $6.07 | 2.72 M | $1.75 B |
| 09/11/2026 | $6.39 | $6.33 (-0.94%) | $6.48 | $6.27 | 1.44 M | $1.80 B |
| 09/10/2026 | $6.43 | $6.38 (-0.78%) | $6.44 | $6.27 | 2.47 M | $1.81 B |
| 09/09/2026 | $6.67 | $6.52 (-2.25%) | $6.71 | $6.33 | 4.86 M | $1.85 B |
| 09/08/2026 | $6.43 | $6.75 (4.98%) | $6.93 | $6.39 | 4.43 M | $1.91 B |
| 09/04/2026 | $6.21 | $6.37 (2.58%) | $6.39 | $6.20 | 3.07 M | $1.81 B |
| 09/03/2026 | $6.07 | $6.15 (1.32%) | $6.30 | $5.92 | 2.95 M | $1.74 B |
| 09/02/2026 | $6.16 | $6.07 (-1.46%) | $6.22 | $6.01 | 3.69 M | $1.72 B |
| 09/01/2026 | $6.01 | $6.22 (3.49%) | $6.31 | $5.91 | 4.13 M | $1.76 B |
| 08/31/2026 | $6.55 | $6.06 (-7.48%) | $6.60 | $6.02 | 5.47 M | $1.72 B |
| 08/28/2026 | $6.67 | $6.55 (-1.8%) | $6.78 | $6.48 | 2.59 M | $1.86 B |
| 08/27/2026 | $6.73 | $6.64 (-1.34%) | $6.74 | $6.56 | 3.88 M | $1.88 B |
| 08/26/2026 | $6.80 | $6.59 (-3.09%) | $6.98 | $6.55 | 4.95 M | $1.87 B |
| 08/25/2026 | $6.55 | $6.89 (5.19%) | $7.01 | $6.43 | 13.73 M | $1.95 B |
| 08/24/2026 | $6.55 | $6.47 (-1.22%) | $6.66 | $6.36 | 4.10 M | $1.84 B |
| 08/21/2026 | $6.78 | $6.72 (-0.88%) | $6.78 | $6.61 | 3.42 M | $1.91 B |
| 08/20/2026 | $6.93 | $6.65 (-4.04%) | $6.98 | $6.60 | 5.61 M | $1.89 B |
| 08/19/2026 | $6.83 | $6.80 (-0.44%) | $7.00 | $6.58 | 5.06 M | $1.93 B |
| 08/18/2026 | $7.00 | $6.58 (-6%) | $7.45 | $6.44 | 16.50 M | $1.87 B |
| 08/17/2026 | $7.75 | $7.92 (2.19%) | $7.96 | $7.61 | 7.11 M | $2.25 B |
| 08/14/2026 | $7.64 | $7.60 (-0.52%) | $7.77 | $7.52 | 3.26 M | $2.08 B |
| 08/13/2026 | $7.40 | $7.45 (0.68%) | $7.62 | $7.29 | 3.15 M | $2.04 B |
| 08/12/2026 | $7.73 | $7.43 (-3.88%) | $7.73 | $7.33 | 3.05 M | $2.04 B |
| 08/11/2026 | $7.49 | $7.51 (0.27%) | $7.53 | $7.36 | 2.55 M | $2.06 B |
| 08/10/2026 | $7.32 | $7.48 (2.19%) | $7.70 | $7.26 | 4.69 M | $2.05 B |
| 08/07/2026 | $7.26 | $7.33 (0.96%) | $7.42 | $7.01 | 2.60 M | $2.01 B |
| 08/06/2026 | $6.88 | $7.01 (1.89%) | $7.09 | $6.85 | 1.86 M | $1.92 B |
| 08/05/2026 | $7.20 | $7.23 (0.42%) | $7.50 | $7.18 | 2.56 M | $1.98 B |
| 08/04/2026 | $7.27 | $7.22 (-0.69%) | $7.35 | $7.07 | 3.29 M | $1.98 B |
| 08/03/2026 | $7.04 | $7.15 (1.56%) | $7.24 | $6.84 | 4.86 M | $1.96 B |
| 07/31/2026 | $7.40 | $7.17 (-3.11%) | $7.43 | $6.94 | 8.67 M | $1.97 B |
| 07/30/2026 | $6.43 | $7.32 (13.84%) | $7.46 | $6.37 | 6.98 M | $2.01 B |
| 07/29/2026 | $6.75 | $6.29 (-6.81%) | $6.75 | $6.17 | 5.13 M | $1.72 B |
| 07/28/2026 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.54 | 6.95 M | $1.85 B |
| 07/27/2026 | $7.40 | $7.17 (-3.11%) | $7.42 | $7.06 | 3.46 M | $1.97 B |
| 07/24/2026 | $7.69 | $7.21 (-6.24%) | $7.80 | $7.20 | 4.06 M | $1.98 B |
| 07/23/2026 | $7.81 | $7.77 (-0.51%) | $7.95 | $7.65 | 2.05 M | $2.13 B |
| 07/22/2026 | $7.67 | $7.82 (1.96%) | $7.98 | $7.67 | 2.21 M | $2.14 B |
| 07/21/2026 | $7.75 | $7.71 (-0.52%) | $7.89 | $7.65 | 2.30 M | $2.11 B |
| 07/20/2026 | $7.60 | $7.68 (1.05%) | $7.90 | $7.60 | 3.28 M | $2.11 B |
| 07/17/2026 | $7.34 | $7.39 (0.68%) | $7.55 | $7.10 | 4.86 M | $2.03 B |
| 07/16/2026 | $7.92 | $7.72 (-2.53%) | $7.95 | $7.70 | 1.40 M | $2.12 B |
| 07/15/2026 | $7.86 | $7.88 (0.25%) | $8.21 | $7.79 | 2.24 M | $2.16 B |
| 07/14/2026 | $7.86 | $7.75 (-1.4%) | $7.90 | $7.67 | 1.76 M | $2.12 B |
| 07/13/2026 | $7.90 | $7.72 (-2.28%) | $7.91 | $7.67 | 2.50 M | $2.12 B |
| 07/10/2026 | $8.14 | $8.01 (-1.6%) | $8.34 | $8.00 | 2.17 M | $2.20 B |
| 07/09/2026 | $8.33 | $8.05 (-3.36%) | $8.35 | $8.01 | 3.29 M | $2.21 B |
| 07/08/2026 | $7.95 | $8.33 (4.78%) | $8.46 | $7.95 | 5.48 M | $2.28 B |
| 07/07/2026 | $7.96 | $7.71 (-3.14%) | $8.02 | $7.60 | 4.02 M | $2.11 B |
| 07/06/2026 | $8.06 | $7.81 (-3.1%) | $8.17 | $7.79 | 4.39 M | $2.14 B |
| 07/02/2026 | $8.14 | $7.92 (-2.7%) | $8.61 | $7.69 | 10.86 M | $2.17 B |
| 07/01/2026 | $8.31 | $8.81 (6.02%) | $9.12 | $8.11 | 9.76 M | $2.42 B |
| 06/30/2026 | $7.58 | $8.04 (6.07%) | $8.07 | $7.58 | 4.71 M | $2.20 B |
| 06/29/2026 | $7.84 | $7.51 (-4.21%) | $7.88 | $7.36 | 3.58 M | $2.06 B |
| 06/26/2026 | $7.54 | $7.65 (1.46%) | $7.72 | $7.40 | 3.70 M | $2.10 B |
| 06/25/2026 | $8.08 | $7.70 (-4.7%) | $8.18 | $7.53 | 7.66 M | $2.11 B |
| 06/24/2026 | $8.30 | $8.15 (-1.81%) | $8.33 | $8.08 | 3.00 M | $2.23 B |
| 06/23/2026 | $8.17 | $8.36 (2.33%) | $8.51 | $8.06 | 3.16 M | $2.29 B |
| 06/22/2026 | $8.65 | $8.55 (-1.16%) | $8.85 | $8.42 | 6.68 M | $2.34 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.
