Dark

VNET
VNET Group, Inc.
stock NASDAQ ADR

At Close

Aug 21, 2026 4:00:01 PM EDT

6.72USD+1.053%(+0.07)3,417,387

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:24:30 AM EDT

6.80USD+2.256%(+0.15)3,776

After-hours

Aug 21, 2026 4:37:30 PM EDT

6.72USD0.000%(0.00)573

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	6.7800	6.7800	6.6100	6.7200	+1.053%	3,417,387	0.000%
2026-08-20	6.9300	6.9800	6.5950	6.6500	-2.206%	5,606,952	+1.053%
2026-08-19	6.8250	7.0000	6.5800	6.8000	+3.343%	5,059,065	-1.176%
2026-08-18	7.0000	7.4500	6.4350	6.5800	-16.919%	16,500,139	+2.128%
2026-08-17	7.7500	7.9600	7.6050	7.9200	+4.211%	7,113,049	-15.152%
2026-08-14	7.6400	7.7700	7.5200	7.6000	+2.013%	3,255,364	-11.579%
2026-08-13	7.4000	7.6200	7.2900	7.4500	+0.337%	3,145,290	-9.799%
2026-08-12	7.7300	7.7300	7.3250	7.4250	-1.132%	3,051,865	-9.495%
2026-08-11	7.4900	7.5250	7.3600	7.5100	+0.401%	2,551,113	-10.519%
2026-08-10	7.3200	7.7000	7.2600	7.4800	+2.046%	4,692,201	-10.160%
2026-08-07	7.2600	7.4150	7.0100	7.3300	+4.565%	2,600,352	-8.322%
2026-08-06	6.8800	7.0900	6.8500	7.0100	-3.043%	1,861,442	-4.137%
2026-08-05	7.2000	7.4950	7.1750	7.2300	+0.139%	2,555,092	-7.054%
2026-08-04	7.2700	7.3500	7.0650	7.2200	+0.979%	3,291,187	-6.925%
2026-08-03	7.0400	7.2400	6.8400	7.1500	-0.279%	4,860,988	-6.014%
2026-07-31	7.4000	7.4250	6.9400	7.1700	-2.049%	8,667,644	-6.276%
2026-07-30	6.4300	7.4600	6.3700	7.3200	+16.375%	6,982,033	-8.197%
2026-07-29	6.7500	6.7500	6.1700	6.2900	-6.815%	5,131,027	+6.836%
2026-07-28	6.9600	6.9600	6.5400	6.7500	-5.858%	6,953,522	-0.444%
2026-07-27	7.4000	7.4200	7.0600	7.1700	-0.555%	3,459,809	-6.276%
2026-07-24	7.6900	7.8000	7.2000	7.2100	-7.207%	4,061,859	-6.796%
2026-07-23	7.8100	7.9500	7.6450	7.7700	-0.639%	2,048,564	-13.514%
2026-07-22	7.6700	7.9800	7.6700	7.8200	+1.427%	2,210,987	-14.066%
2026-07-21	7.7500	7.8850	7.6500	7.7100	+0.456%	2,299,280	-12.840%
2026-07-20	7.6000	7.8950	7.6000	7.6750	+3.857%	3,278,127	-12.443%
2026-07-17	7.3400	7.5500	7.1000	7.3900	-4.275%	4,856,012	-9.066%
2026-07-16	7.9200	7.9450	7.7000	7.7200	-2.030%	1,400,089	-12.953%
2026-07-15	7.8600	8.2050	7.7900	7.8800	+1.677%	2,240,217	-14.721%
2026-07-14	7.8600	7.8950	7.6700	7.7500	+0.389%	1,743,531	-13.290%
2026-07-13	7.9000	7.9100	7.6700	7.7200	-3.620%	2,496,150	-12.953%
2026-07-10	8.1400	8.3400	7.9950	8.0100	-0.497%	2,161,680	-16.105%
2026-07-09	8.3300	8.3500	8.0050	8.0500	-3.361%	3,286,332	-16.522%
2026-07-08	7.9500	8.4550	7.9500	8.3300	+8.042%	5,482,989	-19.328%
2026-07-07	7.9600	8.0150	7.5950	7.7100	-1.280%	4,021,143	-12.840%
2026-07-06	8.0600	8.1700	7.7900	7.8100	-1.389%	4,390,073	-13.956%
2026-07-02	8.1350	8.6100	7.6900	7.9200	-10.102%	10,859,533	-15.152%
2026-07-01	8.3100	9.1150	8.1100	8.8100	+9.577%	9,762,619	-23.723%
2026-06-30	7.5800	8.0700	7.5800	8.0400	+7.057%	4,710,281	-16.418%
2026-06-29	7.8400	7.8800	7.3600	7.5100	-1.830%	3,575,997	-10.519%
2026-06-26	7.5400	7.7200	7.3950	7.6500	-0.649%	3,702,292	-12.157%
2026-06-25	8.0800	8.1750	7.5250	7.7000	-5.521%	7,661,893	-12.727%
2026-06-24	8.3000	8.3300	8.0800	8.1500	-2.512%	2,997,357	-17.546%
2026-06-23	8.1700	8.5100	8.0600	8.3600	-2.222%	3,160,924	-19.617%
2026-06-22	8.6500	8.8500	8.4200	8.5500	-2.286%	6,684,279	-21.404%
2026-06-18	9.2500	9.4100	8.6250	8.7500	-5.200%	8,058,302	-23.200%
2026-06-17	9.0650	9.5050	9.0300	9.2300	+2.215%	3,060,192	-27.194%
2026-06-16	9.2100	9.3600	8.9950	9.0300	-3.319%	3,470,249	-25.581%
2026-06-15	9.1800	9.6700	9.1400	9.3400	+5.299%	4,538,525	-28.051%
2026-06-12	9.0900	9.2500	8.8500	8.8700	-0.894%	2,360,289	-24.239%
2026-06-11	8.7600	8.9700	8.6100	8.9500	+1.705%	6,767,950	-24.916%
2026-06-10	9.2100	9.3400	8.7850	8.8000	-5.172%	4,858,110	-23.636%
2026-06-09	9.4500	9.8750	8.8450	9.2800	+4.622%	14,163,043	-27.586%
2026-06-08	8.8500	9.1478	8.6201	8.8700	+0.339%	4,686,571	-24.239%
2026-06-05	9.4500	9.4951	8.7900	8.8400	-8.960%	13,252,952	-23.982%
2026-06-04	10.0750	10.1348	9.6800	9.7100	-6.002%	5,786,599	-30.793%
2026-06-03	10.5000	10.5250	10.2100	10.3300	-4.174%	4,609,592	-34.947%
2026-06-02	10.9700	11.6400	10.7450	10.7800	+1.698%	8,197,207	-37.662%
2026-06-01	10.1800	11.1600	10.1000	10.6000	+5.159%	6,722,815	-36.604%
2026-05-29	10.6000	10.6583	10.0050	10.0800	-5.085%	10,281,629	-33.333%
2026-05-28	10.5450	10.9000	10.4850	10.6200	-0.840%	8,761,555	-36.723%
2026-05-27	10.0900	11.1150	10.0400	10.7100	+7.964%	9,718,185	-37.255%
2026-05-26	9.4800	10.3193	9.3800	9.9200	+3.983%	16,142,096	-32.258%
2026-05-22	9.5700	9.6400	9.1400	9.5400	-3.927%	12,250,868	-29.560%
2026-05-21	9.9200	9.9950	9.5300	9.9300	-2.742%	10,409,210	-32.326%
2026-05-20	10.2000	10.4050	9.8000	10.2100	+1.189%	6,269,613	-34.182%
2026-05-19	10.5000	10.6700	10.0650	10.0900	-4.087%	5,000,351	-33.399%
2026-05-18	10.1200	10.6700	9.6500	10.5200	+4.262%	9,801,659	-36.122%
2026-05-15	10.0100	10.2100	9.4950	10.0900	-3.445%	15,546,429	-33.399%
2026-05-14	10.9820	11.2700	10.2700	10.4500	-7.358%	21,110,072	-35.694%
2026-05-13	11.0500	12.0200	10.9200	11.2800	+25.055%	64,057,399	-40.426%
2026-05-12	9.2700	9.5400	8.9200	9.0200	-1.313%	7,594,149	-25.499%
2026-05-11	8.9100	9.3800	8.9100	9.1400	+2.697%	9,257,958	-26.477%
2026-05-08	9.0800	9.3700	8.8000	8.9000	-0.670%	6,750,188	-24.494%
2026-05-07	8.9300	9.0300	8.6850	8.9600	-0.555%	5,129,541	-25.000%
2026-05-06	8.7300	9.0650	8.5750	9.0100	+6.250%	8,327,959	-25.416%
2026-05-05	8.6400	8.7850	8.4200	8.4800	+0.118%	3,832,741	-20.755%
2026-05-04	8.3300	8.7200	8.3050	8.4700	+1.559%	4,013,305	-20.661%
2026-05-01	8.3400	8.3900	8.1600	8.3400	+0.361%	2,774,803	-19.424%
2026-04-30	8.3000	8.3450	8.0200	8.3100	+0.120%	4,144,866	-19.134%
2026-04-29	8.5400	8.5750	8.2250	8.3000	-2.353%	3,031,397	-19.036%
2026-04-28	8.6000	8.6300	8.1700	8.5000	-3.846%	5,503,387	-20.941%
2026-04-27	9.1000	9.1600	8.8000	8.8400	-4.121%	3,663,929	-23.982%
2026-04-24	9.1300	9.3700	9.0400	9.2200	+4.299%	4,944,048	-27.115%
2026-04-23	8.7700	8.9450	8.6050	8.8400	+0.798%	3,712,008	-23.982%
2026-04-22	8.8100	8.8950	8.5950	8.7700	+1.037%	5,672,786	-23.375%
2026-04-21	9.2000	9.2000	8.6200	8.6800	-5.652%	10,721,153	-22.581%
2026-04-20	9.0300	9.2300	9.0100	9.2000	-2.023%	5,447,167	-26.957%
2026-04-17	9.4000	9.7500	9.3100	9.3900	+1.294%	4,387,146	-28.435%
2026-04-16	9.3200	9.7371	9.1975	9.2700	+2.886%	5,242,135	-27.508%
2026-04-15	9.0200	9.1600	8.8800	9.0100	0.000%	4,494,873	-25.416%
2026-04-14	8.6000	9.2300	8.6000	9.0100	+6.754%	8,826,559	-25.416%
2026-04-13	8.3300	8.6150	8.2900	8.4400	+0.238%	3,752,663	-20.379%
2026-04-10	8.4800	8.7550	8.4200	8.4200	-0.237%	3,254,258	-20.190%
2026-04-09	8.4000	8.6100	8.3550	8.4400	+1.199%	1,957,680	-20.379%
2026-04-08	8.8200	8.8300	8.2800	8.3400	+4.906%	6,108,698	-19.424%
2026-04-07	8.0100	8.0100	7.6750	7.9500	-1.852%	8,301,603	-15.472%
2026-04-06	8.2200	8.4000	8.0700	8.1000	-1.099%	3,047,038	-17.037%
2026-04-02	8.1300	8.5200	8.0300	8.1900	-4.657%	3,409,666	-17.949%
2026-04-01	8.6900	8.9000	8.5100	8.5900	+2.384%	3,761,795	-21.769%
2026-03-31	8.0200	8.4250	7.7700	8.3900	+5.668%	4,420,530	-19.905%
2026-03-30	8.3400	8.5400	7.8900	7.9400	-6.036%	5,229,984	-15.365%
2026-03-27	8.5000	8.5200	8.3350	8.4500	-2.985%	6,068,452	-20.473%
2026-03-26	8.8000	8.8000	8.5700	8.7100	-4.391%	4,992,514	-22.847%
2026-03-25	9.1000	9.3050	8.9100	9.1100	+3.405%	5,746,265	-26.235%
2026-03-24	8.8900	8.9900	8.6600	8.8100	-1.784%	3,835,675	-23.723%
2026-03-23	8.9200	9.2000	8.9120	8.9700	+1.701%	6,382,778	-25.084%
2026-03-20	9.1600	9.2400	8.6800	8.8200	-5.769%	6,173,843	-23.810%
2026-03-19	9.1100	9.5150	8.7200	9.3600	-1.162%	7,960,561	-28.205%
2026-03-18	9.8200	9.8700	9.4400	9.4700	+1.501%	9,040,705	-29.039%
2026-03-17	9.6500	9.6600	9.1700	9.3300	-2.099%	7,910,829	-27.974%
2026-03-16	10.5000	10.6400	9.4100	9.5300	-9.324%	12,130,057	-29.486%
2026-03-13	10.5300	10.8750	10.4250	10.5100	-0.568%	7,580,031	-36.061%
2026-03-12	10.7500	11.0800	10.4300	10.5700	-5.202%	5,907,459	-36.424%
2026-03-11	10.8900	11.2050	10.8120	11.1500	-0.712%	4,826,904	-39.731%
2026-03-10	9.9000	11.2750	9.8900	11.2300	+14.709%	12,412,508	-40.160%
2026-03-09	9.8000	9.8950	9.4200	9.7900	+1.767%	4,945,643	-31.359%
2026-03-06	9.5200	9.9400	9.3000	9.6200	-1.837%	4,504,166	-30.146%
2026-03-05	10.0500	10.1000	9.6250	9.8000	-4.483%	4,154,376	-31.429%
2026-03-04	10.2200	10.5300	10.0500	10.2600	+4.057%	8,288,984	-34.503%
2026-03-03	10.7100	10.7600	9.4000	9.8600	-5.646%	12,159,583	-31.846%
2026-03-02	10.4000	10.7700	10.1800	10.4500	-3.061%	7,018,643	-35.694%
2026-02-27	10.8650	10.8900	10.3900	10.7800	-5.356%	7,785,342	-37.662%
2026-02-26	11.6600	11.7300	10.9400	11.3900	-3.393%	7,061,738	-41.001%
2026-02-25	12.2200	12.4500	11.4500	11.7900	-1.586%	6,765,423	-43.003%
2026-02-24	11.3100	12.6600	11.2800	11.9800	+6.679%	10,015,877	-43.907%
2026-02-23	11.8800	12.0450	11.1700	11.2300	-5.232%	9,155,156	-40.160%
2026-02-20	12.0000	12.3400	11.8100	11.8500	-4.781%	6,109,317	-43.291%
2026-02-19	12.5100	12.6000	12.0250	12.4450	-0.120%	6,692,569	-46.002%
2026-02-18	12.3900	12.6600	11.9950	12.4600	-9.382%	18,544,934	-46.067%
2026-02-17	14.2600	14.4800	13.5100	13.7500	-0.362%	3,984,363	-51.127%
2026-02-13	13.1500	13.9000	12.5500	13.8000	-1.639%	7,773,148	-51.304%
2026-02-12	14.0600	14.4600	13.9200	14.0300	+3.619%	15,743,413	-52.103%
2026-02-11	12.4100	13.7400	12.1400	13.5400	+12.179%	12,475,413	-50.369%
2026-02-10	11.9000	12.5980	11.7000	12.0700	+1.857%	6,677,677	-44.325%
2026-02-09	11.2950	12.0200	11.0400	11.8500	+5.804%	8,232,750	-43.291%
2026-02-06	10.3300	11.3000	10.3000	11.2000	+10.672%	5,877,062	-40.000%
2026-02-05	10.1600	10.3900	9.9050	10.1200	-1.461%	2,627,543	-33.597%
2026-02-04	10.8400	10.8400	9.7450	10.2700	-5.433%	5,585,263	-34.567%
2026-02-03	10.9700	11.4900	10.4700	10.8600	-0.549%	4,037,366	-38.122%
2026-02-02	10.1900	11.2900	10.1700	10.9200	+3.704%	4,939,360	-38.462%
2026-01-30	10.6300	10.6300	10.3400	10.5300	-4.273%	5,154,014	-36.182%
2026-01-29	11.4500	11.4800	10.8200	11.0000	-2.569%	3,540,561	-38.909%
2026-01-28	11.5000	11.5100	11.0301	11.2900	-0.441%	3,696,059	-40.478%
2026-01-27	11.4800	11.8486	11.3000	11.3400	+4.228%	5,260,893	-40.741%
2026-01-26	10.6100	11.3150	10.5500	10.8800	+2.545%	4,121,334	-38.235%
2026-01-23	10.9500	10.9700	10.5350	10.6100	+1.921%	2,337,700	-36.664%
2026-01-22	10.2000	10.8550	10.1500	10.4100	+2.866%	4,690,282	-35.447%
2026-01-21	9.9200	10.2000	9.8200	10.1200	+6.751%	5,592,611	-33.597%
2026-01-20	10.1100	10.2050	9.3200	9.4800	-10.185%	12,392,172	-29.114%
2026-01-16	11.4000	11.4300	10.3400	10.5550	-8.138%	9,007,201	-36.333%
2026-01-15	11.7000	11.7000	11.0100	11.4900	-3.769%	5,337,892	-41.514%
2026-01-14	11.2000	12.3100	11.0000	11.9400	+7.374%	10,240,094	-43.719%
2026-01-13	10.9900	11.9450	10.9100	11.1200	-2.285%	8,660,410	-39.568%
2026-01-12	10.8950	11.5800	10.7100	11.3800	+9.213%	12,273,607	-40.949%
2026-01-09	10.5300	10.9900	10.3350	10.4200	+0.969%	4,490,099	-35.509%
2026-01-08	9.5000	10.4100	9.4700	10.3200	+10.849%	8,532,889	-34.884%
2026-01-07	9.5000	9.7350	9.2950	9.3100	+0.215%	4,058,741	-27.820%
2026-01-06	9.5000	9.5150	9.0800	9.2900	-0.535%	2,464,876	-27.664%
2026-01-05	9.1300	9.4000	8.9800	9.3400	+2.525%	3,239,478	-28.051%
2026-01-02	8.7600	9.2900	8.7600	9.1100	+7.683%	4,634,619	-26.235%
2025-12-31	8.5700	8.5700	8.3500	8.4600	-0.236%	1,472,080	-20.567%
2025-12-30	8.7500	8.7750	8.4500	8.4800	-1.852%	1,576,000	-20.755%
2025-12-29	8.5500	8.6900	8.4501	8.6400	-0.575%	1,741,982	-22.222%
2025-12-26	8.5500	8.8300	8.5300	8.6900	+1.282%	1,894,596	-22.670%
2025-12-24	8.5000	8.6300	8.4300	8.5800	-0.348%	1,062,085	-21.678%
2025-12-23	8.5700	8.7000	8.5100	8.6100	-1.034%	1,880,732	-21.951%
2025-12-22	8.9600	8.9600	8.5600	8.7000	-0.571%	3,236,630	-22.759%
2025-12-19	8.4400	8.9100	8.4400	8.7500	+2.941%	5,512,961	-23.200%
2025-12-18	8.5200	8.6100	8.3500	8.5000	+0.592%	7,058,066	-20.941%
2025-12-17	8.7900	8.9000	8.3300	8.4500	-3.429%	6,367,012	-20.473%
2025-12-16	8.6900	8.8100	8.3100	8.7500	-1.796%	5,294,543	-23.200%
2025-12-15	9.0700	9.2300	8.7450	8.9100	-2.941%	3,327,558	-24.579%
2025-12-12	9.3200	9.3600	8.7700	9.1800	-0.649%	3,653,836	-26.797%
2025-12-11	9.0400	9.3300	8.8300	9.2400	+1.650%	1,780,078	-27.273%
2025-12-10	9.5700	9.5700	9.0800	9.0900	-4.517%	1,503,330	-26.073%
2025-12-09	9.3150	9.5300	9.0400	9.5200	+2.036%	2,698,035	-29.412%
2025-12-08	9.0100	9.5400	9.0000	9.3300	+4.362%	2,906,502	-27.974%
2025-12-05	8.9500	8.9900	8.8800	8.9400	+1.017%	1,508,385	-24.832%
2025-12-04	8.8700	9.0050	8.8000	8.8500	-0.450%	1,938,770	-24.068%
2025-12-03	8.5800	9.0050	8.4600	8.8900	+1.368%	1,507,170	-24.409%
2025-12-02	8.9700	8.9700	8.7300	8.7700	-2.230%	2,069,682	-23.375%
2025-12-01	8.8700	8.9700	8.7100	8.9700	+0.336%	2,252,904	-25.084%
2025-11-28	8.9100	8.9500	8.7100	8.9400	+0.337%	1,361,099	-24.832%
2025-11-26	8.9300	8.9850	8.7400	8.9100	-0.336%	1,637,237	-24.579%
2025-11-25	9.0000	9.0700	8.7300	8.9400	+0.562%	4,803,343	-24.832%
2025-11-24	8.6600	9.2200	8.6400	8.8900	+5.959%	4,923,668	-24.409%
2025-11-21	8.0600	8.9600	7.6800	8.3900	+2.068%	7,971,843	-19.905%
2025-11-20	8.7950	9.0500	8.0300	8.2200	-1.202%	7,200,641	-18.248%
2025-11-19	8.5100	8.5700	7.9600	8.3200	-3.982%	9,690,665	-19.231%
2025-11-18	8.4000	8.7800	8.2300	8.6650	+0.991%	4,510,765	-22.447%
2025-11-17	8.6800	8.9800	8.4700	8.5800	-2.500%	3,218,289	-21.678%
2025-11-14	8.4000	8.9400	8.1800	8.8000	+0.342%	6,313,883	-23.636%
2025-11-13	9.0600	9.0600	8.5500	8.7700	-2.230%	6,019,114	-23.375%
2025-11-12	9.7000	9.7790	8.9700	8.9700	-8.376%	3,839,375	-25.084%
2025-11-11	9.7100	10.3000	9.6200	9.7900	+0.928%	4,784,445	-31.359%
2025-11-10	10.0200	10.1200	9.6300	9.7000	+0.518%	2,947,389	-30.722%
2025-11-07	9.5900	9.6700	9.3200	9.6500	-3.161%	2,842,443	-30.363%
2025-11-06	10.0500	10.5200	9.8800	9.9650	+1.373%	4,449,479	-32.564%
2025-11-05	9.4600	10.0000	9.2300	9.8300	+5.927%	3,926,161	-31.638%
2025-11-04	9.7480	9.8500	9.2200	9.2800	-8.481%	3,764,398	-27.586%
2025-11-03	10.3100	10.3500	9.9050	10.1400	-2.500%	2,710,190	-33.728%
2025-10-31	10.3700	10.7200	10.3400	10.4000	-0.096%	2,328,288	-35.385%
2025-10-30	10.7800	10.8700	10.3350	10.4100	-5.707%	3,996,141	-35.447%
2025-10-29	10.8000	11.6700	10.7850	11.0400	+7.812%	10,026,849	-39.130%
2025-10-28	9.9100	10.5200	9.9100	10.2400	+2.196%	3,810,662	-34.375%
2025-10-27	10.0200	10.4700	9.9450	10.0200	+4.158%	4,489,547	-32.934%
2025-10-24	9.6300	9.8900	9.5500	9.6200	+2.449%	4,331,184	-30.146%
2025-10-23	9.2300	9.5800	9.1000	9.3900	+3.528%	2,344,357	-28.435%
2025-10-22	9.2550	9.5400	8.8450	9.0700	-3.098%	3,256,905	-25.910%
2025-10-21	9.2600	9.4750	9.1400	9.3600	-0.107%	2,064,535	-28.205%
2025-10-20	8.9500	9.4950	8.9250	9.3700	+6.963%	3,591,873	-28.282%
2025-10-17	9.0000	9.0100	8.5800	8.7600	-2.990%	3,366,004	-23.288%
2025-10-16	9.5500	9.5500	9.0150	9.0300	-5.839%	5,304,928	-25.581%
2025-10-15	9.5000	9.7180	9.3300	9.5900	+4.466%	6,758,255	-29.927%
2025-10-14	8.8100	9.1900	8.7200	9.1800	-2.444%	4,650,125	-26.797%
2025-10-13	9.2300	9.5800	9.0000	9.4100	+10.576%	6,200,257	-28.587%
2025-10-10	9.4700	9.6181	8.3700	8.5100	-11.169%	13,541,439	-21.034%
2025-10-09	9.8500	9.9585	9.4100	9.5800	-3.134%	5,428,842	-29.854%
2025-10-08	10.0300	10.1500	9.8200	9.8900	-0.403%	3,397,434	-32.053%
2025-10-07	10.6300	10.7300	9.6300	9.9300	-6.409%	7,006,111	-32.326%
2025-10-06	10.7000	10.9400	10.5250	10.6100	+0.284%	3,010,128	-36.664%
2025-10-03	11.1300	11.1500	10.5200	10.5800	-5.872%	4,848,393	-36.484%
2025-10-02	11.3300	11.8000	10.8950	11.2400	+4.461%	8,582,943	-40.214%
2025-10-01	10.3100	10.8550	10.1200	10.7600	+4.163%	3,322,770	-37.546%
2025-09-30	10.5500	11.0900	10.1400	10.3300	-0.768%	5,630,636	-34.947%
2025-09-29	11.1800	11.2900	10.3700	10.4100	-3.611%	7,761,688	-35.447%
2025-09-26	10.7150	11.0499	10.1100	10.8000	-2.965%	8,561,763	-37.778%
2025-09-25	10.1900	11.6800	10.1400	11.1300	+7.329%	17,397,373	-39.623%
2025-09-24	9.9700	10.8500	9.9400	10.3700	+10.909%	18,110,795	-35.198%
2025-09-23	10.0000	10.1400	9.1150	9.3500	-6.965%	9,519,055	-28.128%
2025-09-22	9.9300	10.3700	9.5800	10.0500	+4.361%	8,367,910	-33.134%
2025-09-19	9.6100	10.0200	9.3700	9.6300	-3.216%	8,446,873	-30.218%
2025-09-18	9.6200	10.1900	9.3500	9.9500	+1.015%	7,123,876	-32.462%
2025-09-17	9.8900	10.1900	9.7000	9.8500	+2.711%	9,101,372	-31.777%
2025-09-16	9.4900	9.6100	8.9200	9.5900	0.000%	6,512,459	-29.927%
2025-09-15	9.6500	9.8050	9.1500	9.5900	+0.209%	9,720,918	-29.927%
2025-09-12	9.1300	9.7000	9.0800	9.5700	+5.049%	10,294,755	-29.781%
2025-09-11	8.3900	9.4400	8.2500	9.1100	+14.880%	13,567,261	-26.235%
2025-09-10	8.1400	8.2700	7.8550	7.9300	-4.802%	3,656,096	-15.259%
2025-09-09	7.7700	8.3400	7.6900	8.3300	+8.464%	6,029,752	-19.328%
2025-09-08	8.1200	8.1434	7.6800	7.6800	-2.785%	3,904,217	-12.500%
2025-09-05	8.0700	8.5100	7.7700	7.9000	+3.403%	10,674,978	-14.937%
2025-09-04	7.7500	7.7500	7.3700	7.6400	-4.500%	5,283,177	-12.042%
2025-09-03	8.0200	8.2100	7.9150	8.0000	-0.744%	2,884,416	-16.000%
2025-09-02	8.3500	8.4900	7.9100	8.0600	-6.928%	5,579,111	-16.625%
2025-08-29	8.9000	9.1400	8.4600	8.6600	+1.524%	14,156,877	-22.402%
2025-08-28	7.8900	8.5450	7.8800	8.5300	+9.359%	8,533,348	-21.219%
2025-08-27	7.8300	7.8700	7.6650	7.8000	-0.128%	2,535,441	-13.846%
2025-08-26	7.8400	8.3650	7.8000	7.8100	-0.383%	5,811,528	-13.956%
2025-08-25	8.3900	8.3964	7.7550	7.8400	-5.428%	4,922,952	-14.286%
2025-08-22	7.6500	8.7250	7.4050	8.2900	+12.943%	9,459,400	-18.938%
2025-08-21	7.4500	7.9300	7.2700	7.3400	-8.020%	7,365,842	-8.447%
2025-08-20	7.8500	7.9900	7.4050	7.9800	+1.786%	4,559,545	-15.789%
2025-08-19	7.8700	8.3000	7.7900	7.8400	+1.161%	4,865,017	-14.286%
2025-08-18	7.9300	8.1796	7.7250	7.7500	-0.257%	4,516,242	-13.290%
2025-08-15	8.0000	8.0499	7.7300	7.7700	-2.264%	3,137,649	-13.514%
2025-08-14	7.8700	8.2150	7.8700	7.9500	-0.749%	4,452,975	-15.472%
2025-08-13	7.8900	8.3000	7.8500	8.0100	+2.692%	4,489,659	-16.105%
2025-08-12	7.9000	8.0100	7.2800	7.8000	-2.743%	5,969,218	-13.846%
2025-08-11	8.2500	8.4100	7.9000	8.0200	+0.501%	3,589,060	-16.209%
2025-08-08	8.0400	8.1000	7.8350	7.9800	-2.086%	3,226,679	-15.789%
2025-08-07	8.1900	8.4300	8.1350	8.1500	+1.748%	4,290,672	-17.546%
2025-08-06	7.8200	8.0700	7.7200	8.0100	+2.299%	2,509,510	-16.105%
2025-08-05	7.9100	8.1250	7.7800	7.8300	+0.128%	4,189,422	-14.176%
2025-08-04	7.6700	7.8600	7.6400	7.8200	+4.406%	2,392,101	-14.066%
2025-08-01	7.8950	7.8950	7.1700	7.4900	-9.868%	8,422,628	-10.280%
2025-07-31	8.0200	8.5300	8.0100	8.3100	+3.616%	7,587,241	-19.134%
2025-07-30	8.1100	8.2450	7.9523	8.0200	-3.140%	3,647,793	-16.209%
2025-07-29	8.6300	8.7800	8.1000	8.2800	-0.719%	5,693,978	-18.841%
2025-07-28	8.1450	8.4500	8.1450	8.3400	+0.969%	2,997,981	-19.424%
2025-07-25	8.2600	8.4000	8.1100	8.2600	-0.840%	2,929,974	-18.644%
2025-07-24	8.6300	8.6850	8.3200	8.3300	-4.691%	4,411,995	-19.328%
2025-07-23	8.4200	8.8400	8.1100	8.7400	+8.035%	6,272,890	-23.112%
2025-07-22	8.4450	8.4450	7.8380	8.0900	-4.033%	5,543,069	-16.934%
2025-07-21	8.9200	8.9200	8.2050	8.4300	-6.437%	7,880,722	-20.285%
2025-07-18	8.9100	9.3000	8.7500	9.0100	+2.854%	6,301,906	-25.416%
2025-07-17	8.8000	9.4200	8.6548	8.7600	-0.341%	7,873,303	-23.288%
2025-07-16	9.0000	9.0500	8.4650	8.7900	-2.765%	8,584,923	-23.549%
2025-07-15	9.0080	9.1200	8.3700	9.0400	+14.141%	23,994,110	-25.664%
2025-07-14	8.2150	8.2500	7.8490	7.9200	-0.377%	9,659,871	-15.152%
2025-07-11	6.9500	8.0000	6.9500	7.9500	+14.060%	13,399,710	-15.472%
2025-07-10	7.2700	7.2700	6.8150	6.9700	-2.925%	4,948,278	-3.587%
2025-07-09	7.5200	7.5700	7.0300	7.1800	-5.026%	7,000,785	-6.407%
2025-07-08	7.6800	7.7600	7.4300	7.5600	+0.265%	6,364,629	-11.111%
2025-07-07	7.4980	7.7000	7.3100	7.5400	-2.710%	7,489,034	-10.875%
2025-07-03	7.1500	7.7800	7.1400	7.7500	+9.463%	8,971,294	-13.290%
2025-07-02	6.8100	7.3450	6.7950	7.0800	+7.110%	15,091,337	-5.085%
2025-07-01	6.8500	6.9000	6.4100	6.6100	-4.203%	5,615,433	+1.664%
2025-06-30	7.0400	7.2850	6.8100	6.9000	-1.146%	11,556,492	-2.609%
2025-06-27	6.1800	7.0500	6.0700	6.9800	+18.105%	20,331,648	-3.725%
2025-06-26	5.9800	5.9800	5.8000	5.9100	-1.500%	4,411,041	+13.706%
2025-06-25	6.0300	6.2000	5.8950	6.0000	+2.740%	4,624,534	+12.000%
2025-06-24	5.6100	5.9510	5.5500	5.8400	+7.156%	6,489,448	+15.068%
2025-06-23	5.4900	5.6300	5.3100	5.4500	-0.547%	1,906,773	+23.303%
2025-06-20	5.4900	5.5200	5.3550	5.4800	+0.735%	5,239,762	+22.628%
2025-06-18	5.5000	5.6600	5.4400	5.4400	-1.982%	3,229,877	+23.529%
2025-06-17	5.6000	5.6000	5.4513	5.5500	-2.289%	3,481,259	+21.081%
2025-06-16	5.5200	5.6900	5.4650	5.6800	+4.412%	2,460,042	+18.310%
2025-06-13	5.6800	5.7200	5.4100	5.4400	-5.882%	2,297,055	+23.529%
2025-06-12	5.9500	6.0100	5.7500	5.7800	-3.987%	2,424,030	+16.263%
2025-06-11	6.1100	6.1200	5.9500	6.0200	-0.660%	1,571,325	+11.628%
2025-06-10	6.0600	6.1100	5.8600	6.0600	-1.463%	2,283,660	+10.891%
2025-06-09	6.1200	6.3500	6.0850	6.1500	+4.061%	3,323,971	+9.268%
2025-06-06	6.0300	6.0700	5.8500	5.9100	-1.990%	3,617,299	+13.706%
2025-06-05	6.1500	6.2000	5.7700	6.0300	+3.608%	6,575,770	+11.443%
2025-06-04	5.6100	5.9000	5.6002	5.8200	+5.054%	4,087,436	+15.464%
2025-06-03	5.5000	5.6500	5.4650	5.5400	+0.362%	2,262,708	+21.300%
2025-06-02	5.4000	5.5750	5.3500	5.5200	+3.371%	2,636,710	+21.739%
2025-05-30	5.2850	5.3800	5.1450	5.3400	-2.198%	5,143,405	+25.843%
2025-05-29	5.5500	5.6300	5.4350	5.4600	+1.299%	4,052,998	+23.077%
2025-05-28	5.6200	5.9150	5.2650	5.3900	-10.762%	9,908,054	+24.675%
2025-05-27	6.0500	6.2250	5.9500	6.0400	+0.919%	8,557,936	+11.258%
2025-05-23	6.0100	6.0580	5.9350	5.9850	-1.074%	2,101,043	+12.281%
2025-05-22	6.2400	6.3200	6.0300	6.0500	-6.636%	3,808,992	+11.074%
2025-05-21	6.3300	6.7096	6.3100	6.4800	+4.180%	4,947,880	+3.704%
2025-05-20	6.4900	6.6200	6.2100	6.2200	-1.270%	3,460,800	+8.039%
2025-05-19	6.2900	6.3400	6.1600	6.3000	-2.022%	2,693,966	+6.667%
2025-05-16	6.0300	6.4800	5.9850	6.4300	+7.346%	4,783,003	+4.510%
2025-05-15	5.8200	6.0700	5.6000	5.9900	-3.852%	5,552,789	+12.187%
2025-05-14	6.7100	6.7300	6.0850	6.2300	-2.504%	6,284,378	+7.865%
2025-05-13	6.9400	6.9900	6.3100	6.3900	-11.618%	9,419,583	+5.164%
2025-05-12	6.8000	7.5600	6.8000	7.2300	+21.309%	12,966,454	-7.054%
2025-05-09	6.0000	6.2000	5.8550	5.9600	-0.667%	3,800,553	+12.752%
2025-05-08	6.4450	6.4700	5.8100	6.0000	-4.762%	13,062,367	+12.000%
2025-05-07	6.6800	6.7400	6.2100	6.3000	-7.760%	6,133,274	+6.667%
2025-05-06	7.0050	7.1900	6.7850	6.8300	-1.868%	7,775,618	-1.611%
2025-05-05	7.0100	7.1200	6.7700	6.9600	-1.695%	4,616,975	-3.448%
2025-05-02	6.7350	7.3200	6.6000	7.0800	+12.919%	8,635,962	-5.085%
2025-05-01	6.5400	6.6000	6.2350	6.2700	-0.318%	5,251,743	+7.177%
2025-04-30	5.9500	6.3600	5.8100	6.2900	+11.131%	8,334,043	+6.836%
2025-04-29	5.5500	5.8300	5.5100	5.6600	+4.044%	7,509,946	+18.728%
2025-04-28	5.3700	5.6300	5.2900	5.4400	+1.115%	2,033,146	+23.529%
2025-04-25	5.3500	5.4250	5.1750	5.3800	-0.738%	3,201,438	+24.907%
2025-04-24	5.2900	5.5600	5.2200	5.4200	+2.457%	4,554,875	+23.985%
2025-04-23	5.2800	6.0382	5.2500	5.2900	+8.624%	9,479,166	+27.032%
2025-04-22	4.9850	5.0799	4.7650	4.8700	+1.458%	4,637,739	+37.988%
2025-04-21	5.0300	5.0990	4.6900	4.8000	-4.382%	4,341,593	+40.000%
2025-04-17	4.9300	5.2200	4.8901	5.0200	+5.907%	7,828,644	+33.865%
2025-04-16	5.3400	5.3400	4.6500	4.7400	-12.059%	19,178,708	+41.772%
2025-04-15	5.5100	5.7800	5.3700	5.3900	-2.000%	5,730,812	+24.675%
2025-04-14	5.6000	6.2600	5.4150	5.5000	-0.722%	8,414,259	+22.182%
2025-04-11	5.7600	5.9550	5.3818	5.5400	-2.293%	7,242,699	+21.300%
2025-04-10	5.8900	6.0900	5.4900	5.6700	-3.898%	8,658,631	+18.519%
2025-04-09	5.6600	6.4500	4.8700	5.9000	+2.253%	25,433,102	+13.898%
2025-04-08	6.7100	6.7100	5.5100	5.7700	-10.404%	10,918,997	+16.464%
2025-04-07	5.7000	6.7900	5.5400	6.4400	+0.782%	11,863,314	+4.348%
2025-04-04	6.8500	6.9500	6.1200	6.3900	-12.824%	9,957,255	+5.164%
2025-04-03	7.6550	7.7800	7.3000	7.3300	-9.729%	4,628,663	-8.322%
2025-04-02	7.9800	8.2300	7.9000	8.1200	+3.046%	2,974,296	-17.241%
2025-04-01	8.0700	8.1750	7.6700	7.8800	-3.902%	6,757,506	-14.721%
2025-03-31	7.9700	8.2870	7.6800	8.2000	-0.606%	8,182,855	-18.049%
2025-03-28	8.7600	8.8600	7.8600	8.2500	-8.435%	11,120,096	-18.545%
2025-03-27	8.9000	9.0650	8.8069	9.0100	+1.236%	10,216,767	-25.416%
2025-03-26	8.4300	8.9950	8.2300	8.9000	+4.953%	7,286,134	-24.494%
2025-03-25	8.8900	8.9250	8.3739	8.4800	-5.673%	7,473,240	-20.755%
2025-03-24	8.9200	9.1500	8.8800	8.9900	+3.215%	7,798,867	-25.250%
2025-03-21	8.8500	8.8500	8.2050	8.7100	-1.693%	10,195,767	-22.847%
2025-03-20	9.5000	9.6550	8.6750	8.8600	-10.051%	11,610,290	-24.153%
2025-03-19	10.3000	10.6000	9.7700	9.8500	-9.963%	19,257,112	-31.777%
2025-03-18	11.5000	11.5000	10.6900	10.9400	-3.866%	11,294,917	-38.574%
2025-03-17	11.4500	11.9100	11.3100	11.3800	-2.318%	10,937,708	-40.949%
2025-03-14	11.1400	11.7500	11.0600	11.6500	+12.019%	10,666,728	-42.318%
2025-03-13	9.9950	10.4500	9.7150	10.4000	-5.455%	25,328,401	-35.385%
2025-03-12	11.6650	12.1500	10.6600	11.0000	-7.641%	14,542,406	-38.909%
2025-03-11	11.8500	12.0900	11.3017	11.9100	+4.199%	12,742,527	-43.577%
2025-03-10	10.9800	11.5800	10.6000	11.4300	-0.349%	7,077,514	-41.207%
2025-03-07	11.8550	11.9397	11.0800	11.4700	-4.971%	9,810,742	-41.412%
2025-03-06	11.9400	13.1900	11.8700	12.0700	-3.208%	13,876,823	-44.325%
2025-03-05	11.3500	12.5300	11.1100	12.4700	+16.433%	13,170,493	-46.111%
2025-03-04	10.0000	11.0800	9.7900	10.7100	+7.530%	10,584,855	-37.255%

.dark-mode .Gn0Mbm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gn0Mbm{ color: #333333; background-color: white; border: 2px solid #333333; }VNETVNET Group, Inc.stock NASDAQ ADR

VNET
VNET Group, Inc.
stock NASDAQ ADR