VNET Group, Inc. Sponsored ADR (VNET)
NASDAQ:VNET
Want to see VNET full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
9.57
9.64
9.14
9.54
9.54
-3.93%
12,250,870
1.66
May 21, 2026
9.92
10.00
9.53
9.93
9.93
-2.74%
10,131,300
1.38
May 20, 2026
10.20
10.41
9.80
10.21
10.21
+1.19%
6,269,613
0.85
May 19, 2026
10.50
10.67
10.07
10.09
10.09
-4.09%
5,000,351
0.68
May 18, 2026
10.12
10.67
9.65
10.52
10.52
+4.26%
9,801,659
1.30
May 15, 2026
10.01
10.21
9.50
10.09
10.09
-3.44%
15,546,430
2.12
May 14, 2026
10.98
11.27
10.27
10.45
10.45
-7.36%
21,110,070
3.01
May 13, 2026
11.05
12.02
10.92
11.28
11.28
+25.06%
64,057,398
10.48
May 12, 2026
9.27
9.54
8.92
9.02
9.02
-1.31%
7,594,149
1.22
May 11, 2026
8.91
9.38
8.91
9.14
9.14
+2.70%
8,000,029
1.27
May 08, 2026
9.08
9.37
8.80
8.90
8.90
-0.67%
6,750,187
1.07
May 07, 2026
8.93
9.03
8.69
8.96
8.96
-0.55%
5,129,541
0.81
May 06, 2026
8.73
9.07
8.58
9.01
9.01
+6.25%
8,328,471
1.32
May 05, 2026
8.64
8.79
8.42
8.48
8.48
+0.12%
3,832,741
0.61
May 04, 2026
8.33
8.72
8.31
8.47
8.47
+1.56%
4,013,304
0.64
May 01, 2026
8.34
8.39
8.16
8.34
8.34
+0.36%
2,774,802
0.44
Apr 30, 2026
8.30
8.35
8.02
8.31
8.31
+0.12%
4,144,865
0.65
Apr 29, 2026
8.54
8.58
8.23
8.30
8.30
-2.35%
2,997,394
0.47
Apr 28, 2026
8.60
8.63
8.17
8.50
8.50
-3.85%
5,504,344
0.87
Apr 27, 2026
9.10
9.16
8.80
8.84
8.84
-4.12%
3,695,427
0.58
Apr 24, 2026
9.13
9.37
9.04
9.22
9.22
+4.30%
4,944,058
0.78
Apr 23, 2026
8.77
8.95
8.61
8.84
8.84
+0.80%
3,712,007
0.58
Apr 22, 2026
8.81
8.90
8.60
8.77
8.77
+1.04%
5,672,785
0.90
Apr 21, 2026
9.20
9.20
8.62
8.68
8.68
-5.65%
10,721,190
1.72
Apr 20, 2026
9.03
9.23
9.01
9.20
9.20
-2.02%
5,447,166
0.88
Apr 17, 2026
9.40
9.75
9.31
9.39
9.39
+1.29%
4,387,145
0.69
Apr 16, 2026
9.32
9.74
9.20
9.27
9.27
+2.89%
5,242,135
0.84
Apr 15, 2026
9.02
9.16
8.88
9.01
9.01
0.00%
4,494,872
0.71
Apr 14, 2026
8.60
9.23
8.60
9.01
9.01
+6.75%
8,826,559
1.41
Apr 13, 2026
8.33
8.62
8.29
8.44
8.44
+0.24%
3,752,662
0.59
Apr 10, 2026
8.48
8.76
8.42
8.42
8.42
-0.24%
3,254,257
0.50
Apr 09, 2026
8.40
8.61
8.36
8.44
8.44
+1.20%
1,957,722
0.30
Apr 08, 2026
8.82
8.83
8.28
8.34
8.34
+4.91%
6,108,672
0.92
Apr 07, 2026
8.01
8.01
7.68
7.95
7.95
-1.85%
8,301,602
1.26
Apr 06, 2026
8.22
8.40
8.07
8.10
8.10
-1.10%
3,047,038
0.46
Apr 03, 2026
8.13
8.52
8.03
8.19
8.19
0.00%
0
0.00
Apr 02, 2026
8.13
8.52
8.03
8.19
8.19
-4.66%
3,409,666
0.51
Apr 01, 2026
8.69
8.90
8.51
8.59
8.59
+2.38%
3,761,794
0.56
Mar 31, 2026
8.02
8.43
7.77
8.39
8.39
+5.67%
4,420,529
0.67
Mar 30, 2026
8.34
8.54
7.89
7.94
7.94
-6.04%
5,229,983
0.80
Mar 27, 2026
8.50
8.52
8.34
8.45
8.45
-2.99%
6,067,714
0.94
Mar 26, 2026
8.80
8.80
8.57
8.71
8.71
-4.39%
4,989,590
0.78
Mar 25, 2026
9.10
9.31
8.91
9.11
9.11
+3.41%
5,746,070
0.90
Mar 24, 2026
8.89
8.99
8.66
8.81
8.81
-1.78%
3,835,544
0.61
Mar 23, 2026
8.92
9.20
8.91
8.97
8.97
+1.70%
6,352,621
1.02
Mar 20, 2026
9.16
9.24
8.68
8.82
8.82
-5.77%
6,173,608
1.00
Mar 19, 2026
9.11
9.52
8.72
9.36
9.36
-1.16%
7,959,997
1.31
Mar 18, 2026
9.82
9.87
9.44
9.47
9.47
+1.50%
9,038,540
1.50
Mar 17, 2026
9.65
9.66
9.17
9.33
9.33
-2.10%
7,911,184
1.32
Mar 16, 2026
10.50
10.64
9.41
9.53
9.53
-9.32%
12,124,210
2.05
Rows: