VNET Group, Inc. Sponsored ADR (VNET)
NASDAQ:VNET
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
10.53
10.88
10.43
10.51
10.51
-0.57%
7,578,008
1.29
Mar 12, 2026
10.75
11.08
10.43
10.57
10.57
-5.20%
5,804,918
0.99
Mar 11, 2026
10.89
11.21
10.81
11.15
11.15
-0.71%
4,803,718
0.82
Mar 10, 2026
9.90
11.28
9.89
11.23
11.23
+14.71%
12,400,530
2.19
Mar 09, 2026
9.80
9.90
9.42
9.79
9.79
+1.77%
4,940,021
0.88
Mar 06, 2026
9.52
9.94
9.30
9.62
9.62
-1.84%
4,504,166
0.81
Mar 05, 2026
10.05
10.10
9.63
9.80
9.80
-4.48%
4,154,376
0.75
Mar 04, 2026
10.22
10.53
10.05
10.26
10.26
+4.06%
8,288,984
1.52
Mar 03, 2026
10.71
10.76
9.40
9.86
9.86
-5.65%
12,159,580
2.30
Mar 02, 2026
10.40
10.77
10.18
10.45
10.45
-3.06%
7,022,672
1.35
Feb 27, 2026
10.87
10.89
10.39
10.78
10.78
-5.36%
7,785,533
1.52
Feb 26, 2026
11.66
11.73
10.94
11.39
11.39
-3.39%
7,061,995
1.40
Feb 25, 2026
12.22
12.45
11.45
11.79
11.79
-1.59%
6,777,120
1.37
Feb 24, 2026
11.31
12.66
11.28
11.98
11.98
+6.68%
10,016,130
2.09
Feb 23, 2026
11.88
12.05
11.17
11.23
11.23
-5.23%
9,155,281
1.96
Feb 20, 2026
12.00
12.34
11.81
11.85
11.85
-4.78%
6,109,317
1.32
Feb 19, 2026
12.51
12.60
12.03
12.45
12.45
-0.12%
6,588,069
1.43
Feb 18, 2026
12.39
12.66
12.00
12.46
12.46
-9.38%
18,493,029
4.15
Feb 17, 2026
14.26
14.48
13.51
13.75
13.75
-0.36%
3,984,463
0.88
Feb 16, 2026
13.15
13.90
12.55
13.80
13.80
0.00%
0
0.00
Feb 13, 2026
13.15
13.90
12.55
13.80
13.80
-1.64%
7,773,884
1.69
Feb 12, 2026
14.06
14.46
13.92
14.03
14.03
+3.62%
15,744,620
3.57
Feb 11, 2026
12.41
13.74
12.14
13.54
13.54
+14.26%
12,476,120
2.90
Feb 10, 2026
11.90
12.60
11.70
12.07
12.07
+1.86%
6,708,501
1.56
Feb 09, 2026
11.30
12.02
11.04
11.85
11.85
+5.80%
8,233,415
1.95
Feb 06, 2026
10.33
11.30
10.30
11.20
11.20
+10.67%
5,877,233
1.40
Feb 05, 2026
10.16
10.39
9.91
10.12
10.12
-1.46%
2,627,753
0.62
Feb 04, 2026
10.84
10.84
9.75
10.27
10.27
-5.43%
4,977,333
1.19
Feb 03, 2026
10.97
11.49
10.47
10.86
10.86
-0.55%
4,037,426
0.96
Feb 02, 2026
10.19
11.29
10.17
10.92
10.92
+3.70%
4,939,460
1.18
Jan 30, 2026
10.63
10.63
10.34
10.53
10.53
-4.27%
5,154,014
1.24
Jan 29, 2026
11.45
11.48
10.82
11.00
11.00
-2.57%
3,540,622
0.86
Rows: