5 DAY PERFORMANCE
+4.95%
1 MONTH PERFORMANCE
+3.99%
3 MONTH PERFORMANCE
-18.86%
6 MONTH PERFORMANCE
+28.81%
YEAR-TO-DATE PERFORMANCE
+7.80%
1 YEAR PERFORMANCE
+80.24%
VNET Group Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2026 | $8.77 | $9.13 (4.15%) | $9.20 | $8.76 | 3.05 M | $2.42 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 |
| 11/13/2025 | $9.06 | $8.77 (-3.2%) | $9.06 | $8.55 | 6.02 M | $2.35 B |
| 11/12/2025 | $9.70 | $8.97 (-7.53%) | $9.78 | $8.97 | 3.84 M | $2.41 B |
| 11/11/2025 | $9.71 | $9.79 (0.82%) | $10.30 | $9.62 | 4.79 M | $2.63 B |
| 11/10/2025 | $10.02 | $9.70 (-3.19%) | $10.12 | $9.63 | 2.95 M | $2.60 B |
| 11/07/2025 | $9.59 | $9.65 (0.63%) | $9.67 | $9.32 | 2.84 M | $2.59 B |
| 11/06/2025 | $10.05 | $9.97 (-0.8%) | $10.52 | $9.88 | 4.45 M | $2.68 B |
| 11/05/2025 | $9.46 | $9.83 (3.91%) | $10.00 | $9.23 | 3.93 M | $2.64 B |
| 11/04/2025 | $9.75 | $9.28 (-4.82%) | $9.85 | $9.22 | 3.76 M | $2.49 B |
| 11/03/2025 | $10.31 | $10.14 (-1.65%) | $10.35 | $9.90 | 2.71 M | $2.72 B |
| 10/31/2025 | $10.37 | $10.40 (0.29%) | $10.72 | $10.34 | 2.33 M | $2.79 B |
| 10/30/2025 | $10.78 | $10.41 (-3.43%) | $10.87 | $10.34 | 4.00 M | $2.79 B |
| 10/29/2025 | $10.80 | $11.04 (2.22%) | $11.67 | $10.79 | 10.03 M | $2.96 B |
| 10/28/2025 | $9.91 | $10.24 (3.33%) | $10.52 | $9.91 | 3.81 M | $2.75 B |
| 10/27/2025 | $10.02 | $10.02 (0%) | $10.47 | $9.95 | 4.49 M | $2.69 B |
| 10/24/2025 | $9.63 | $9.62 (-0.1%) | $9.89 | $9.55 | 4.33 M | $2.58 B |
| 10/23/2025 | $9.23 | $9.39 (1.73%) | $9.58 | $9.10 | 2.35 M | $2.52 B |
| 10/22/2025 | $9.26 | $9.07 (-2.05%) | $9.54 | $8.85 | 3.26 M | $2.43 B |
| 10/21/2025 | $9.26 | $9.36 (1.08%) | $9.48 | $9.14 | 2.06 M | $2.51 B |
| 10/20/2025 | $8.95 | $9.37 (4.69%) | $9.49 | $8.93 | 3.59 M | $2.52 B |
| 10/17/2025 | $9.00 | $8.76 (-2.67%) | $9.01 | $8.58 | 3.37 M | $2.35 B |
| 10/16/2025 | $9.55 | $9.03 (-5.45%) | $9.55 | $9.02 | 5.30 M | $2.42 B |
| 10/15/2025 | $9.50 | $9.59 (0.95%) | $9.72 | $9.33 | 6.76 M | $2.57 B |
| 10/14/2025 | $8.81 | $9.18 (4.2%) | $9.19 | $8.72 | 4.65 M | $2.46 B |
| 10/13/2025 | $9.23 | $9.41 (1.95%) | $9.58 | $9.00 | 6.20 M | $2.53 B |
| 10/10/2025 | $9.47 | $8.51 (-10.14%) | $9.62 | $8.37 | 13.54 M | $2.28 B |
| 10/09/2025 | $9.85 | $9.58 (-2.74%) | $9.96 | $9.41 | 5.43 M | $2.57 B |
| 10/08/2025 | $10.03 | $9.89 (-1.4%) | $10.15 | $9.82 | 3.40 M | $2.65 B |
| 10/07/2025 | $10.63 | $9.93 (-6.59%) | $10.73 | $9.63 | 7.01 M | $2.67 B |
| 10/06/2025 | $10.70 | $10.61 (-0.84%) | $10.94 | $10.53 | 3.01 M | $2.85 B |
| 10/03/2025 | $11.13 | $10.58 (-4.94%) | $11.15 | $10.52 | 4.85 M | $2.84 B |
| 10/02/2025 | $11.33 | $11.24 (-0.79%) | $11.80 | $10.90 | 8.58 M | $3.02 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.
