5 DAY PERFORMANCE
-12.63%
1 MONTH PERFORMANCE
-41.44%
3 MONTH PERFORMANCE
-55.60%
6 MONTH PERFORMANCE
-60.89%
YEAR-TO-DATE PERFORMANCE
-61.58%
1 YEAR PERFORMANCE
-68.78%
VNET Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.19 | $3.24 (1.48%) | $3.29 | $3.07 | 1.44 M | |
| 10/29/2026 | $3.62 | $3.37 (-6.91%) | $3.64 | $3.32 | 5.68 M | $955.96 M |
| 10/28/2026 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.52 | 5.37 M | $1.05 B |
| 10/27/2026 | $4.06 | $3.77 (-7.14%) | $4.06 | $3.71 | 7.04 M | $1.07 B |
| 10/26/2026 | $3.75 | $3.93 (4.8%) | $4.05 | $3.70 | 6.22 M | $1.11 B |
| 10/23/2026 | $3.86 | $3.72 (-3.63%) | $3.89 | $3.71 | 3.62 M | $1.06 B |
| 10/22/2026 | $3.91 | $3.79 (-3.07%) | $3.95 | $3.62 | 10.43 M | $1.08 B |
| 10/21/2026 | $4.10 | $4.14 (0.98%) | $4.23 | $4.09 | 6.66 M | $1.17 B |
| 10/20/2026 | $3.80 | $4.10 (7.89%) | $4.26 | $3.79 | 6.54 M | $1.16 B |
| 10/19/2026 | $4.11 | $3.88 (-5.6%) | $4.16 | $3.86 | 5.22 M | $1.10 B |
| 10/16/2026 | $4.41 | $3.92 (-11.11%) | $4.48 | $3.87 | 7.93 M | $1.11 B |
| 10/15/2026 | $4.39 | $4.40 (0.23%) | $4.47 | $4.16 | 9.33 M | $1.25 B |
| 10/14/2026 | $5.22 | $4.49 (-13.98%) | $5.25 | $4.45 | 9.00 M | $1.27 B |
| 10/13/2026 | $5.23 | $5.26 (0.57%) | $5.36 | $5.17 | 3.62 M | $1.49 B |
| 10/12/2026 | $5.52 | $5.32 (-3.62%) | $5.52 | $5.28 | 3.10 M | $1.51 B |
| 10/09/2026 | $5.29 | $5.53 (4.54%) | $5.55 | $5.28 | 5.20 M | $1.57 B |
| 10/08/2026 | $5.30 | $5.17 (-2.45%) | $5.33 | $5.07 | 4.96 M | $1.47 B |
| 10/07/2026 | $5.36 | $5.39 (0.56%) | $5.44 | $5.20 | 3.86 M | $1.53 B |
| 10/06/2026 | $5.46 | $5.40 (-1.1%) | $5.56 | $5.28 | 7.13 M | $1.53 B |
| 10/05/2026 | $5.18 | $5.45 (5.21%) | $5.56 | $5.18 | 6.06 M | $1.55 B |
| 10/02/2026 | $5.55 | $5.13 (-7.57%) | $5.55 | $5.10 | 6.27 M | $1.46 B |
| 10/01/2026 | $5.55 | $5.55 (0%) | $5.68 | $5.43 | 4.19 M | $1.57 B |
| 09/30/2026 | $5.79 | $5.55 (-4.15%) | $5.79 | $5.43 | 5.24 M | $1.57 B |
| 09/29/2026 | $6.11 | $5.71 (-6.55%) | $6.19 | $5.63 | 6.05 M | $1.62 B |
| 09/28/2026 | $6.58 | $5.98 (-9.12%) | $6.58 | $5.97 | 4.94 M | $1.70 B |
| 09/25/2026 | $6.91 | $6.64 (-3.91%) | $6.91 | $6.47 | 5.41 M | $1.88 B |
| 09/24/2026 | $6.82 | $6.92 (1.47%) | $7.01 | $6.82 | 2.46 M | $1.96 B |
| 09/23/2026 | $7.06 | $6.92 (-1.98%) | $7.06 | $6.75 | 2.64 M | $1.96 B |
| 09/22/2026 | $7.18 | $7.15 (-0.42%) | $7.25 | $6.98 | 3.75 M | $2.03 B |
| 09/21/2026 | $6.90 | $7.24 (4.93%) | $7.37 | $6.75 | 10.72 M | $2.05 B |
| 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 |
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.
