NASDAQ : VNET
VNET Group, Inc. — Price history
Technology · Information Technology Services · China
Last price 3.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 916.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VNET Group, Inc. (VNET) closed at 3.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.19 | 3.29 | 3.07 | 3.22 | 9,637,707 | -4.45% |
| 2026-10-29 | 3.62 | 3.635 | 3.32 | 3.37 | 5,682,837 | -9.16% |
| 2026-10-28 | 3.8 | 3.8 | 3.52 | 3.71 | 5,372,378 | -1.59% |
| 2026-10-27 | 4.06 | 4.06 | 3.71 | 3.77 | 7,042,838 | -4.07% |
| 2026-10-26 | 3.75 | 4.045 | 3.7 | 3.93 | 6,224,334 | +5.79% |
| 2026-10-23 | 3.86 | 3.885 | 3.71 | 3.715 | 3,619,802 | -1.98% |
| 2026-10-22 | 3.91 | 3.95 | 3.615 | 3.79 | 10,433,493 | -8.45% |
| 2026-10-21 | 4.1 | 4.23 | 4.09 | 4.14 | 6,658,626 | +0.98% |
| 2026-10-20 | 3.8 | 4.265 | 3.79 | 4.1 | 6,539,402 | +5.67% |
| 2026-10-19 | 4.11 | 4.16 | 3.86 | 3.88 | 5,215,082 | -1.02% |
| 2026-10-16 | 4.41 | 4.478 | 3.87 | 3.92 | 7,927,767 | -10.91% |
| 2026-10-15 | 4.39 | 4.47 | 4.16 | 4.4 | 9,334,105 | -2.00% |
| 2026-10-14 | 5.22 | 5.25 | 4.45 | 4.49 | 8,998,315 | -14.64% |
| 2026-10-13 | 5.23 | 5.36 | 5.165 | 5.26 | 3,619,137 | -1.13% |
| 2026-10-12 | 5.52 | 5.52 | 5.28 | 5.32 | 3,098,485 | -3.80% |
| 2026-10-09 | 5.29 | 5.545 | 5.275 | 5.53 | 5,197,772 | +6.96% |
| 2026-10-08 | 5.3 | 5.33 | 5.07 | 5.17 | 4,955,516 | -4.08% |
| 2026-10-07 | 5.36 | 5.44 | 5.201 | 5.39 | 3,855,132 | -0.19% |
| 2026-10-06 | 5.46 | 5.56 | 5.28 | 5.4 | 7,132,161 | -0.83% |
| 2026-10-05 | 5.18 | 5.555 | 5.18 | 5.445 | 6,062,907 | +6.14% |
| 2026-10-02 | 5.55 | 5.55 | 5.1 | 5.13 | 6,265,693 | -7.57% |
| 2026-10-01 | 5.55 | 5.675 | 5.425 | 5.55 | 4,186,914 | +0.00% |
| 2026-09-30 | 5.79 | 5.79 | 5.43 | 5.55 | 5,241,129 | -2.80% |
| 2026-09-29 | 6.11 | 6.19 | 5.625 | 5.71 | 6,045,251 | -4.52% |
| 2026-09-28 | 6.58 | 6.58 | 5.97 | 5.98 | 4,935,925 | -9.94% |
| 2026-09-25 | 6.91 | 6.91 | 6.47 | 6.64 | 5,405,564 | -4.05% |
| 2026-09-24 | 6.82 | 7.01 | 6.815 | 6.92 | 2,464,661 | +0.00% |
| 2026-09-23 | 7.06 | 7.06 | 6.75 | 6.92 | 2,641,392 | -3.22% |
| 2026-09-22 | 7.18 | 7.25 | 6.98 | 7.15 | 3,751,995 | -1.17% |
| 2026-09-21 | 6.9 | 7.37 | 6.75 | 7.235 | 10,715,707 | +10.97% |
| 2026-09-18 | 6.16 | 6.56 | 6.155 | 6.52 | 4,642,414 | +7.06% |
| 2026-09-17 | 6.11 | 6.295 | 6.03 | 6.09 | 3,226,162 | +0.66% |
| 2026-09-16 | 6.01 | 6.165 | 5.91 | 6.05 | 2,797,176 | +1.51% |
| 2026-09-15 | 6.1 | 6.12 | 5.935 | 5.96 | 2,837,081 | -3.25% |
| 2026-09-14 | 6.2 | 6.253 | 6.07 | 6.16 | 2,724,153 | -2.69% |
| 2026-09-11 | 6.39 | 6.48 | 6.27 | 6.33 | 1,439,755 | -0.78% |
| 2026-09-10 | 6.43 | 6.443 | 6.27 | 6.38 | 2,469,138 | -2.15% |
| 2026-09-09 | 6.67 | 6.71 | 6.33 | 6.52 | 4,860,626 | -3.41% |
| 2026-09-08 | 6.425 | 6.925 | 6.39 | 6.75 | 4,428,766 | +5.97% |
| 2026-09-04 | 6.21 | 6.385 | 6.2 | 6.37 | 3,072,070 | +3.58% |
| 2026-09-03 | 6.07 | 6.295 | 5.915 | 6.15 | 2,953,668 | +1.32% |
| 2026-09-02 | 6.16 | 6.22 | 6.01 | 6.07 | 3,685,886 | -2.41% |
| 2026-09-01 | 6.01 | 6.31 | 5.91 | 6.22 | 4,129,057 | +2.64% |
| 2026-08-31 | 6.55 | 6.6 | 6.02 | 6.06 | 5,468,625 | -7.48% |
| 2026-08-28 | 6.67 | 6.78 | 6.48 | 6.55 | 2,587,942 | -1.36% |
| 2026-08-27 | 6.73 | 6.735 | 6.56 | 6.64 | 3,875,322 | +0.76% |
| 2026-08-26 | 6.8 | 6.98 | 6.55 | 6.59 | 4,946,726 | -4.35% |
| 2026-08-25 | 6.55 | 7.005 | 6.43 | 6.89 | 13,729,070 | +6.49% |
| 2026-08-24 | 6.55 | 6.66 | 6.36 | 6.47 | 4,097,168 | -3.72% |
| 2026-08-21 | 6.78 | 6.78 | 6.61 | 6.72 | 3,417,386 | +1.05% |
| 2026-08-20 | 6.93 | 6.98 | 6.595 | 6.65 | 5,606,952 | -2.21% |
| 2026-08-19 | 6.825 | 7 | 6.58 | 6.8 | 5,059,064 | +3.34% |
| 2026-08-18 | 7 | 7.45 | 6.435 | 6.58 | 16,500,138 | -16.92% |
| 2026-08-17 | 7.75 | 7.96 | 7.605 | 7.92 | 7,113,049 | +4.21% |
| 2026-08-14 | 7.64 | 7.77 | 7.52 | 7.6 | 3,255,363 | +2.01% |
| 2026-08-13 | 7.4 | 7.62 | 7.29 | 7.45 | 3,145,289 | +0.34% |
| 2026-08-12 | 7.73 | 7.73 | 7.325 | 7.425 | 3,051,864 | -1.13% |
| 2026-08-11 | 7.49 | 7.525 | 7.36 | 7.51 | 2,551,112 | +0.40% |
| 2026-08-10 | 7.32 | 7.7 | 7.26 | 7.48 | 4,692,201 | +2.05% |
| 2026-08-07 | 7.26 | 7.415 | 7.01 | 7.33 | 2,600,351 | +4.56% |
| 2026-08-06 | 6.88 | 7.09 | 6.85 | 7.01 | 1,861,441 | -3.04% |
| 2026-08-05 | 7.2 | 7.495 | 7.175 | 7.23 | 2,555,092 | +0.14% |
| 2026-08-04 | 7.27 | 7.35 | 7.065 | 7.22 | 3,291,187 | +0.98% |
| 2026-08-03 | 7.04 | 7.24 | 6.84 | 7.15 | 4,860,987 | -0.28% |
| 2026-07-31 | 7.4 | 7.425 | 6.94 | 7.17 | 8,667,643 | -2.05% |
| 2026-07-30 | 6.43 | 7.46 | 6.37 | 7.32 | 6,982,033 | +16.38% |
| 2026-07-29 | 6.75 | 6.75 | 6.17 | 6.29 | 5,131,027 | -6.81% |
| 2026-07-28 | 6.96 | 6.96 | 6.54 | 6.75 | 6,953,522 | -5.86% |
| 2026-07-27 | 7.4 | 7.42 | 7.06 | 7.17 | 3,459,808 | -0.55% |
| 2026-07-24 | 7.69 | 7.8 | 7.2 | 7.21 | 4,061,858 | -7.21% |
| 2026-07-23 | 7.81 | 7.95 | 7.645 | 7.77 | 2,048,563 | -0.64% |
| 2026-07-22 | 7.67 | 7.98 | 7.67 | 7.82 | 2,210,986 | +1.43% |
| 2026-07-21 | 7.75 | 7.885 | 7.65 | 7.71 | 2,299,280 | +0.46% |
| 2026-07-20 | 7.6 | 7.895 | 7.6 | 7.675 | 3,278,126 | +3.86% |
| 2026-07-17 | 7.34 | 7.55 | 7.1 | 7.39 | 4,856,011 | -4.27% |
| 2026-07-16 | 7.92 | 7.945 | 7.7 | 7.72 | 1,400,088 | -2.03% |
| 2026-07-15 | 7.86 | 8.205 | 7.79 | 7.88 | 2,240,216 | +1.68% |
| 2026-07-14 | 7.86 | 7.895 | 7.67 | 7.75 | 1,761,320 | +0.39% |
| 2026-07-13 | 7.9 | 7.91 | 7.67 | 7.72 | 2,496,149 | -3.62% |
| 2026-07-10 | 8.14 | 8.34 | 7.995 | 8.01 | 2,166,357 | -0.50% |
| 2026-07-09 | 8.33 | 8.35 | 8.005 | 8.05 | 3,286,331 | -3.36% |
| 2026-07-08 | 7.95 | 8.455 | 7.95 | 8.33 | 5,482,988 | +8.04% |
| 2026-07-07 | 7.96 | 8.015 | 7.595 | 7.71 | 4,021,142 | -1.28% |
| 2026-07-06 | 8.06 | 8.17 | 7.79 | 7.81 | 4,390,073 | -1.39% |
| 2026-07-02 | 8.135 | 8.61 | 7.69 | 7.92 | 10,859,533 | -10.10% |
| 2026-07-01 | 8.31 | 9.115 | 8.11 | 8.81 | 9,762,618 | +9.58% |
| 2026-06-30 | 7.58 | 8.07 | 7.58 | 8.04 | 4,710,281 | +7.06% |
| 2026-06-29 | 7.84 | 7.88 | 7.36 | 7.51 | 3,575,996 | -1.83% |
| 2026-06-26 | 7.54 | 7.72 | 7.395 | 7.65 | 3,702,292 | -0.65% |
| 2026-06-25 | 8.08 | 8.175 | 7.525 | 7.7 | 7,661,892 | -5.52% |
| 2026-06-24 | 8.3 | 8.33 | 8.08 | 8.15 | 2,997,357 | -2.51% |
| 2026-06-23 | 8.17 | 8.51 | 8.06 | 8.36 | 3,160,924 | -2.22% |
| 2026-06-22 | 8.65 | 8.85 | 8.42 | 8.55 | 6,684,278 | -2.29% |
| 2026-06-18 | 9.25 | 9.41 | 8.625 | 8.75 | 8,058,301 | -5.20% |
| 2026-06-17 | 9.065 | 9.505 | 9.03 | 9.23 | 3,060,192 | +2.21% |
| 2026-06-16 | 9.21 | 9.36 | 8.995 | 9.03 | 3,470,249 | -3.32% |
| 2026-06-15 | 9.18 | 9.67 | 9.14 | 9.34 | 4,538,525 | +5.30% |
| 2026-06-12 | 9.09 | 9.25 | 8.85 | 8.87 | 2,360,288 | -0.89% |
| 2026-06-11 | 8.76 | 8.97 | 8.61 | 8.95 | 6,767,950 | +1.70% |
| 2026-06-10 | 9.21 | 9.34 | 8.785 | 8.8 | 4,858,109 | -5.17% |
| 2026-06-09 | 9.45 | 9.875 | 8.845 | 9.28 | 14,163,043 | +4.62% |
| 2026-06-08 | 8.85 | 9.148 | 8.62 | 8.87 | 4,686,571 | +0.34% |
| 2026-06-05 | 9.45 | 9.495 | 8.79 | 8.84 | 13,252,952 | -8.96% |
| 2026-06-04 | 10.075 | 10.135 | 9.68 | 9.71 | 5,786,598 | -6.00% |
| 2026-06-03 | 10.5 | 10.525 | 10.21 | 10.33 | 4,609,591 | -4.17% |
| 2026-06-02 | 10.97 | 11.64 | 10.745 | 10.78 | 8,197,206 | +1.70% |
| 2026-06-01 | 10.18 | 11.16 | 10.1 | 10.6 | 6,722,815 | +5.16% |
| 2026-05-29 | 10.6 | 10.658 | 10.005 | 10.08 | 10,281,628 | -5.08% |
| 2026-05-28 | 10.545 | 10.9 | 10.485 | 10.62 | 8,761,554 | -0.84% |
| 2026-05-27 | 10.09 | 11.115 | 10.04 | 10.71 | 9,718,185 | +7.96% |
| 2026-05-26 | 9.48 | 10.319 | 9.38 | 9.92 | 16,142,095 | +3.98% |
| 2026-05-22 | 9.57 | 9.64 | 9.14 | 9.54 | 12,250,867 | -3.93% |
| 2026-05-21 | 9.92 | 9.995 | 9.53 | 9.93 | 10,131,297 | -2.74% |
| 2026-05-20 | 10.2 | 10.405 | 9.8 | 10.21 | 6,269,613 | +1.19% |
| 2026-05-19 | 10.5 | 10.67 | 10.065 | 10.09 | 5,000,351 | -4.09% |
| 2026-05-18 | 10.12 | 10.67 | 9.65 | 10.52 | 9,801,659 | +4.26% |
| 2026-05-15 | 10.01 | 10.21 | 9.495 | 10.09 | 15,546,428 | -3.44% |
| 2026-05-14 | 10.982 | 11.27 | 10.27 | 10.45 | 21,110,072 | -7.36% |
| 2026-05-13 | 11.05 | 12.02 | 10.92 | 11.28 | 64,057,398 | +25.06% |
| 2026-05-12 | 9.27 | 9.54 | 8.92 | 9.02 | 7,594,149 | -1.31% |