5 DAY PERFORMANCE
+16.46%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
+56.82%
6 MONTH PERFORMANCE
+73.58%
YEAR-TO-DATE PERFORMANCE
+63.12%
1 YEAR PERFORMANCE
+19.58%
VNET Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $10.16 | $10.12 (-0.39%) | $10.39 | $9.90 | 2.63 M | $2.72 B |
| 02/04/2026 | $10.84 | $10.27 (-5.26%) | $10.84 | $9.74 | 5.59 M | $2.76 B |
| 02/03/2026 | $10.97 | $10.86 (-1%) | $11.49 | $10.47 | 4.04 M | $2.92 B |
| 02/02/2026 | $10.19 | $10.92 (7.16%) | $11.29 | $10.17 | 4.94 M | $2.94 B |
| 01/30/2026 | $10.63 | $10.53 (-0.94%) | $10.63 | $10.34 | 5.15 M | $2.83 B |
| 01/29/2026 | $11.45 | $11.00 (-3.93%) | $11.48 | $10.82 | 3.54 M | $2.96 B |
| 01/28/2026 | $11.50 | $11.29 (-1.83%) | $11.51 | $11.03 | 3.70 M | $3.04 B |
| 01/27/2026 | $11.48 | $11.34 (-1.22%) | $11.85 | $11.30 | 5.26 M | $3.05 B |
| 01/26/2026 | $10.61 | $10.88 (2.54%) | $11.32 | $10.55 | 4.12 M | $2.93 B |
| 01/23/2026 | $10.95 | $10.61 (-3.11%) | $10.97 | $10.54 | 2.34 M | $2.85 B |
| 01/22/2026 | $10.20 | $10.41 (2.06%) | $10.86 | $10.15 | 4.69 M | $2.80 B |
| 01/21/2026 | $9.92 | $10.12 (2.02%) | $10.20 | $9.82 | 5.54 M | $2.72 B |
| 01/20/2026 | $10.11 | $9.48 (-6.23%) | $10.21 | $9.32 | 12.39 M | $2.55 B |
| 01/16/2026 | $11.40 | $10.56 (-7.37%) | $11.43 | $10.34 | 9.01 M | $2.84 B |
| 01/15/2026 | $11.70 | $11.49 (-1.79%) | $11.70 | $11.01 | 5.34 M | $3.09 B |
| 01/14/2026 | $11.20 | $11.94 (6.61%) | $12.31 | $11.00 | 10.20 M | $3.21 B |
| 01/13/2026 | $10.99 | $11.12 (1.18%) | $11.95 | $10.91 | 8.71 M | $2.99 B |
| 01/12/2026 | $10.90 | $11.38 (4.4%) | $11.58 | $10.71 | 12.32 M | $3.06 B |
| 01/09/2026 | $10.53 | $10.42 (-1.04%) | $10.99 | $10.34 | 4.62 M | $2.80 B |
| 01/08/2026 | $9.50 | $10.32 (8.63%) | $10.41 | $9.47 | 8.55 M | $2.78 B |
| 01/07/2026 | $9.50 | $9.31 (-2%) | $9.74 | $9.30 | 4.09 M | $2.50 B |
| 01/06/2026 | $9.50 | $9.29 (-2.21%) | $9.52 | $9.08 | 2.48 M | $2.50 B |
| 01/05/2026 | $9.13 | $9.34 (2.3%) | $9.40 | $8.98 | 3.25 M | $2.51 B |
| 01/02/2026 | $8.76 | $9.11 (4%) | $9.29 | $8.76 | 4.64 M | $2.45 B |
| 12/31/2025 | $8.57 | $8.46 (-1.28%) | $8.57 | $8.35 | 1.48 M | $2.28 B |
| 12/30/2025 | $8.75 | $8.48 (-3.09%) | $8.78 | $8.45 | 1.58 M | $2.28 B |
| 12/29/2025 | $8.55 | $8.64 (1.05%) | $8.69 | $8.45 | 1.74 M | $2.32 B |
| 12/26/2025 | $8.55 | $8.69 (1.64%) | $8.83 | $8.53 | 1.90 M | $2.34 B |
| 12/24/2025 | $8.50 | $8.58 (0.94%) | $8.63 | $8.43 | 1.06 M | $2.31 B |
| 12/23/2025 | $8.57 | $8.61 (0.47%) | $8.70 | $8.51 | 1.89 M | $2.32 B |
| 12/22/2025 | $8.96 | $8.70 (-2.9%) | $8.96 | $8.56 | 3.24 M | $2.34 B |
| 12/19/2025 | $8.44 | $8.75 (3.67%) | $8.91 | $8.44 | 5.53 M | $2.35 B |
| 12/18/2025 | $8.52 | $8.50 (-0.23%) | $8.61 | $8.35 | 7.07 M | $2.29 B |
| 12/17/2025 | $8.79 | $8.45 (-3.87%) | $8.90 | $8.33 | 6.38 M | $2.27 B |
| 12/16/2025 | $8.69 | $8.75 (0.69%) | $8.81 | $8.31 | 5.31 M | $2.35 B |
| 12/15/2025 | $9.07 | $8.91 (-1.76%) | $9.23 | $8.74 | 3.33 M | $2.40 B |
| 12/12/2025 | $9.32 | $9.18 (-1.5%) | $9.36 | $8.77 | 3.67 M | $2.47 B |
| 12/11/2025 | $9.04 | $9.24 (2.21%) | $9.33 | $8.83 | 1.79 M | $2.49 B |
| 12/10/2025 | $9.57 | $9.09 (-5.02%) | $9.57 | $9.08 | 1.52 M | $2.44 B |
| 12/09/2025 | $9.32 | $9.52 (2.15%) | $9.53 | $9.04 | 2.70 M | $2.56 B |
| 12/08/2025 | $9.01 | $9.33 (3.55%) | $9.54 | $9.00 | 2.91 M | $2.51 B |
| 12/05/2025 | $8.95 | $8.94 (-0.11%) | $8.99 | $8.88 | 1.51 M | $2.40 B |
| 12/04/2025 | $8.87 | $8.85 (-0.23%) | $9.01 | $8.80 | 1.94 M | $2.38 B |
| 12/03/2025 | $8.58 | $8.89 (3.61%) | $9.01 | $8.46 | 1.51 M | $2.39 B |
| 12/02/2025 | $8.97 | $8.77 (-2.23%) | $8.97 | $8.73 | 2.07 M | $2.36 B |
| 12/01/2025 | $8.87 | $8.97 (1.13%) | $8.97 | $8.71 | 2.26 M | $2.41 B |
| 11/28/2025 | $8.91 | $8.94 (0.34%) | $8.95 | $8.71 | 1.36 M | $2.40 B |
| 11/26/2025 | $8.93 | $8.91 (-0.22%) | $8.99 | $8.74 | 1.65 M | $2.40 B |
| 11/25/2025 | $9.00 | $8.94 (-0.67%) | $9.07 | $8.73 | 4.81 M | $2.40 B |
| 11/24/2025 | $8.66 | $8.89 (2.66%) | $9.22 | $8.64 | 4.93 M | $2.39 B |
| 11/21/2025 | $8.06 | $8.39 (4.09%) | $8.96 | $7.68 | 7.97 M | $2.25 B |
| 11/20/2025 | $8.80 | $8.22 (-6.59%) | $9.05 | $8.03 | 7.20 M | $2.21 B |
| 11/19/2025 | $8.51 | $8.32 (-2.23%) | $8.57 | $7.96 | 9.70 M | $2.23 B |
| 11/18/2025 | $8.40 | $8.66 (3.1%) | $8.78 | $8.23 | 4.52 M | $2.32 B |
| 11/17/2025 | $8.68 | $8.58 (-1.15%) | $8.98 | $8.47 | 3.23 M | $2.30 B |
| 11/14/2025 | $8.40 | $8.80 (4.76%) | $8.94 | $8.18 | 6.32 M | $2.36 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.
