5 DAY PERFORMANCE
+36.54%
1 MONTH PERFORMANCE
+26.98%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
-12.59%
YEAR-TO-DATE PERFORMANCE
+15.72%
1 YEAR PERFORMANCE
+20.12%
VNET Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
