Want to see VNET full AI Analyst Report?
VNET Group, Inc. Sponsored ADR (VNET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.19 | 3.29 | 3.07 | 3.22 | 3.22 | -4.45% | 9,631,838 | 1.95 |
| Oct 29, 2026 | 3.62 | 3.64 | 3.32 | 3.37 | 3.37 | -9.16% | 5,675,547 | 1.15 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.52 | 3.71 | 3.71 | -1.59% | 5,372,159 | 1.08 |
| Oct 27, 2026 | 4.06 | 4.06 | 3.71 | 3.77 | 3.77 | -4.07% | 7,042,778 | 1.41 |
| Oct 26, 2026 | 3.75 | 4.05 | 3.70 | 3.93 | 3.93 | +5.79% | 6,223,603 | 1.25 |
| Oct 23, 2026 | 3.86 | 3.89 | 3.71 | 3.72 | 3.72 | -1.98% | 3,618,978 | 0.72 |
| Oct 22, 2026 | 3.91 | 3.95 | 3.62 | 3.79 | 3.79 | -8.45% | 10,421,020 | 2.13 |
| Oct 21, 2026 | 4.10 | 4.23 | 4.09 | 4.14 | 4.14 | +0.98% | 6,658,626 | 1.37 |
| Oct 20, 2026 | 3.80 | 4.27 | 3.79 | 4.10 | 4.10 | +5.67% | 6,539,402 | 1.36 |
| Oct 19, 2026 | 4.11 | 4.16 | 3.86 | 3.88 | 3.88 | -1.02% | 5,213,778 | 1.10 |
| Oct 16, 2026 | 4.41 | 4.48 | 3.87 | 3.92 | 3.92 | -10.91% | 7,922,354 | 1.70 |
| Oct 15, 2026 | 4.39 | 4.47 | 4.16 | 4.40 | 4.40 | -2.00% | 9,334,105 | 2.05 |
| Oct 14, 2026 | 5.22 | 5.25 | 4.45 | 4.49 | 4.49 | -14.64% | 8,998,315 | 2.00 |
| Oct 13, 2026 | 5.23 | 5.36 | 5.17 | 5.26 | 5.26 | -1.13% | 3,619,137 | 0.81 |
| Oct 12, 2026 | 5.52 | 5.52 | 5.28 | 5.32 | 5.32 | -3.80% | 3,098,485 | 0.70 |
| Oct 09, 2026 | 5.29 | 5.55 | 5.28 | 5.53 | 5.53 | +6.96% | 5,197,772 | 1.18 |
| Oct 08, 2026 | 5.30 | 5.33 | 5.07 | 5.17 | 5.17 | -4.08% | 4,955,516 | 1.14 |
| Oct 07, 2026 | 5.36 | 5.44 | 5.20 | 5.39 | 5.39 | -0.19% | 3,855,132 | 0.89 |
| Oct 06, 2026 | 5.46 | 5.56 | 5.28 | 5.40 | 5.40 | -0.83% | 7,132,161 | 1.67 |
| Oct 05, 2026 | 5.18 | 5.56 | 5.18 | 5.45 | 5.45 | +6.14% | 6,055,727 | 1.42 |
| Oct 02, 2026 | 5.55 | 5.55 | 5.10 | 5.13 | 5.13 | -7.57% | 6,265,693 | 1.49 |
| Oct 01, 2026 | 5.55 | 5.68 | 5.43 | 5.55 | 5.55 | +0.00% | 4,186,848 | 0.99 |
| Sep 30, 2026 | 5.79 | 5.79 | 5.43 | 5.55 | 5.55 | -2.80% | 5,241,129 | 1.27 |
| Sep 29, 2026 | 6.11 | 6.19 | 5.63 | 5.71 | 5.71 | -4.52% | 6,045,251 | 1.44 |
| Sep 28, 2026 | 6.58 | 6.58 | 5.97 | 5.98 | 5.98 | -9.94% | 4,935,925 | 1.15 |
| Sep 25, 2026 | 6.91 | 6.91 | 6.47 | 6.64 | 6.64 | -4.05% | 5,405,564 | 1.26 |
| Sep 24, 2026 | 6.82 | 7.01 | 6.82 | 6.92 | 6.92 | +0.00% | 2,464,661 | 0.57 |
| Sep 23, 2026 | 7.06 | 7.06 | 6.75 | 6.92 | 6.92 | -3.22% | 2,641,392 | 0.61 |
| Sep 22, 2026 | 7.18 | 7.25 | 6.98 | 7.15 | 7.15 | -1.17% | 3,751,995 | 0.86 |
| Sep 21, 2026 | 6.90 | 7.37 | 6.75 | 7.24 | 7.24 | +10.97% | 10,715,710 | 2.52 |
| Sep 18, 2026 | 6.16 | 6.56 | 6.16 | 6.52 | 6.52 | +7.06% | 4,642,414 | 1.10 |
| Sep 17, 2026 | 6.11 | 6.30 | 6.03 | 6.09 | 6.09 | +0.66% | 3,226,155 | 0.75 |
| Sep 16, 2026 | 6.01 | 6.17 | 5.91 | 6.05 | 6.05 | +1.51% | 2,797,176 | 0.64 |
| Sep 15, 2026 | 6.10 | 6.12 | 5.94 | 5.96 | 5.96 | -3.25% | 2,837,081 | 0.65 |
| Sep 14, 2026 | 6.20 | 6.25 | 6.07 | 6.16 | 6.16 | -2.69% | 2,724,153 | 0.62 |
| Sep 11, 2026 | 6.39 | 6.48 | 6.27 | 6.33 | 6.33 | -0.78% | 1,439,755 | 0.32 |
| Sep 10, 2026 | 6.43 | 6.44 | 6.27 | 6.38 | 6.38 | -2.15% | 2,469,138 | 0.56 |
| Sep 09, 2026 | 6.67 | 6.71 | 6.33 | 6.52 | 6.52 | -3.41% | 4,860,626 | 1.09 |
| Sep 08, 2026 | 6.43 | 6.93 | 6.39 | 6.75 | 6.75 | +5.97% | 4,428,766 | 0.99 |
| Sep 07, 2026 | 6.21 | 6.39 | 6.20 | 6.37 | 6.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.21 | 6.39 | 6.20 | 6.37 | 6.37 | +3.58% | 3,072,070 | 0.65 |
| Sep 03, 2026 | 6.07 | 6.30 | 5.92 | 6.15 | 6.15 | +1.32% | 2,953,354 | 0.61 |
| Sep 02, 2026 | 6.16 | 6.22 | 6.01 | 6.07 | 6.07 | -2.41% | 3,685,886 | 0.75 |
| Sep 01, 2026 | 6.01 | 6.31 | 5.91 | 6.22 | 6.22 | +2.64% | 4,128,956 | 0.84 |
| Aug 31, 2026 | 6.55 | 6.60 | 6.02 | 6.06 | 6.06 | -7.48% | 5,468,625 | 1.10 |
| Aug 28, 2026 | 6.67 | 6.78 | 6.48 | 6.55 | 6.55 | -1.36% | 2,587,866 | 0.51 |
| Aug 27, 2026 | 6.73 | 6.74 | 6.56 | 6.64 | 6.64 | +0.76% | 3,875,322 | 0.76 |
| Aug 26, 2026 | 6.80 | 6.98 | 6.55 | 6.59 | 6.59 | -4.35% | 4,946,726 | 0.95 |
| Aug 25, 2026 | 6.55 | 7.01 | 6.43 | 6.89 | 6.89 | +6.49% | 13,728,610 | 2.68 |
| Aug 24, 2026 | 6.55 | 6.66 | 6.36 | 6.47 | 6.47 | -3.72% | 4,097,168 | 0.77 |