VNET Group, Inc. - American Depositary Shares (VNET)
3.1600
+0.0100 (0.32%)
NASDAQ · Last Trade: Nov 7th, 6:22 PM EST
Historical Prices For VNET Group, Inc. - American Depositary Shares (VNET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 3.28 | 3.31 | 3.03 | 3.16 | 6,406,337 | 3.16 |
| 11/05/2026 | 3.69 | 3.80 | 2.96 | 3.15 | 11,135,846 | 3.15 |
| 11/04/2026 | 3.14 | 3.65 | 3.10 | 3.52 | 12,820,078 | 3.52 |
| 11/03/2026 | 3.00 | 3.05 | 2.91 | 2.98 | 4,753,506 | 2.98 |
| 11/02/2026 | 3.30 | 3.33 | 2.97 | 3.00 | 3,693,364 | 3.00 |
| 10/30/2026 | 3.19 | 3.29 | 3.07 | 3.22 | 9,637,707 | 3.22 |
| 10/29/2026 | 3.62 | 3.63 | 3.32 | 3.37 | 5,679,063 | 3.37 |
| 10/28/2026 | 3.80 | 3.80 | 3.52 | 3.71 | 5,372,382 | 3.71 |
| 10/27/2026 | 4.06 | 4.06 | 3.71 | 3.77 | 7,042,843 | 3.77 |
| 10/26/2026 | 3.75 | 4.04 | 3.70 | 3.93 | 6,224,310 | 3.93 |
| 10/23/2026 | 3.86 | 3.88 | 3.71 | 3.71 | 3,619,807 | 3.71 |
| 10/22/2026 | 3.91 | 3.95 | 3.62 | 3.79 | 10,433,498 | 3.79 |
| 10/21/2026 | 4.10 | 4.23 | 4.09 | 4.14 | 6,658,624 | 4.14 |
| 10/20/2026 | 3.80 | 4.26 | 3.79 | 4.10 | 6,539,402 | 4.10 |
| 10/19/2026 | 4.11 | 4.16 | 3.86 | 3.88 | 5,215,078 | 3.88 |
| 10/16/2026 | 4.41 | 4.48 | 3.87 | 3.92 | 7,927,787 | 3.92 |
| 10/15/2026 | 4.39 | 4.47 | 4.16 | 4.40 | 9,333,407 | 4.40 |
| 10/14/2026 | 5.22 | 5.25 | 4.45 | 4.49 | 8,996,816 | 4.49 |
| 10/13/2026 | 5.23 | 5.36 | 5.17 | 5.26 | 3,619,135 | 5.26 |
| 10/12/2026 | 5.52 | 5.52 | 5.28 | 5.32 | 3,098,382 | 5.32 |
| 10/09/2026 | 5.29 | 5.54 | 5.28 | 5.53 | 5,197,773 | 5.53 |
| 10/08/2026 | 5.30 | 5.33 | 5.07 | 5.17 | 4,955,515 | 5.17 |
| 10/07/2026 | 5.36 | 5.44 | 5.20 | 5.39 | 3,851,591 | 5.39 |
| 10/06/2026 | 5.46 | 5.56 | 5.28 | 5.40 | 7,131,732 | 5.40 |
| 10/05/2026 | 5.18 | 5.55 | 5.18 | 5.45 | 6,060,621 | 5.45 |
| 10/02/2026 | 5.55 | 5.55 | 5.10 | 5.13 | 6,265,699 | 5.13 |
| 10/01/2026 | 5.55 | 5.67 | 5.42 | 5.55 | 4,186,909 | 5.55 |
| 9/30/2026 | 5.79 | 5.79 | 5.43 | 5.55 | 5,241,129 | 5.55 |
| 9/29/2026 | 6.11 | 6.19 | 5.63 | 5.71 | 6,045,205 | 5.71 |
| 9/28/2026 | 6.58 | 6.58 | 5.97 | 5.98 | 4,934,957 | 5.98 |
| 9/25/2026 | 6.91 | 6.91 | 6.47 | 6.64 | 5,405,567 | 6.64 |
| 9/24/2026 | 6.82 | 7.01 | 6.82 | 6.92 | 2,464,655 | 6.92 |
| 9/23/2026 | 7.06 | 7.06 | 6.75 | 6.92 | 2,640,790 | 6.92 |
| 9/22/2026 | 7.18 | 7.25 | 6.98 | 7.15 | 3,751,420 | 7.15 |
| 9/21/2026 | 6.90 | 7.37 | 6.75 | 7.24 | 10,715,551 | 7.24 |
| 9/18/2026 | 6.16 | 6.56 | 6.16 | 6.52 | 4,642,416 | 6.52 |
| 9/17/2026 | 6.11 | 6.29 | 6.03 | 6.09 | 3,226,160 | 6.09 |
| 9/16/2026 | 6.01 | 6.17 | 5.91 | 6.05 | 2,797,172 | 6.05 |
| 9/15/2026 | 6.10 | 6.12 | 5.93 | 5.96 | 2,836,974 | 5.96 |
| 9/14/2026 | 6.20 | 6.25 | 6.07 | 6.16 | 2,724,034 | 6.16 |
| 9/11/2026 | 6.39 | 6.48 | 6.27 | 6.33 | 1,439,758 | 6.33 |
| 9/10/2026 | 6.43 | 6.44 | 6.27 | 6.38 | 2,444,752 | 6.38 |
| 9/09/2026 | 6.67 | 6.71 | 6.33 | 6.52 | 4,858,129 | 6.52 |
| 9/08/2026 | 6.43 | 6.92 | 6.39 | 6.75 | 4,428,768 | 6.75 |
| 9/04/2026 | 6.21 | 6.38 | 6.20 | 6.37 | 3,072,072 | 6.37 |
| 9/03/2026 | 6.07 | 6.29 | 5.92 | 6.15 | 2,953,667 | 6.15 |
| 9/02/2026 | 6.16 | 6.22 | 6.01 | 6.07 | 3,685,869 | 6.07 |
| 9/01/2026 | 6.01 | 6.31 | 5.91 | 6.22 | 4,129,059 | 6.22 |
| 8/31/2026 | 6.55 | 6.60 | 6.02 | 6.06 | 5,468,008 | 6.06 |
| 8/28/2026 | 6.67 | 6.78 | 6.48 | 6.55 | 2,587,945 | 6.55 |
| 8/27/2026 | 6.73 | 6.74 | 6.56 | 6.64 | 3,874,221 | 6.64 |
| 8/26/2026 | 6.80 | 6.98 | 6.55 | 6.59 | 4,944,221 | 6.59 |
| 8/25/2026 | 6.55 | 7.00 | 6.43 | 6.89 | 13,728,771 | 6.89 |
| 8/24/2026 | 6.55 | 6.66 | 6.36 | 6.47 | 4,096,703 | 6.47 |
| 8/21/2026 | 6.78 | 6.78 | 6.61 | 6.72 | 3,417,388 | 6.72 |
| 8/20/2026 | 6.93 | 6.98 | 6.59 | 6.65 | 5,606,954 | 6.65 |
| 8/19/2026 | 6.82 | 7.00 | 6.58 | 6.80 | 5,055,055 | 6.80 |
| 8/18/2026 | 7.00 | 7.45 | 6.43 | 6.58 | 16,488,329 | 6.58 |
| 8/17/2026 | 7.75 | 7.96 | 7.61 | 7.92 | 7,103,566 | 7.92 |
| 8/14/2026 | 7.64 | 7.77 | 7.52 | 7.60 | 3,255,364 | 7.60 |
| 8/13/2026 | 7.40 | 7.62 | 7.29 | 7.45 | 3,145,289 | 7.45 |
| 8/12/2026 | 7.73 | 7.73 | 7.33 | 7.42 | 3,051,864 | 7.42 |
| 8/11/2026 | 7.49 | 7.53 | 7.36 | 7.51 | 2,549,426 | 7.51 |
| 8/10/2026 | 7.32 | 7.70 | 7.26 | 7.48 | 4,692,160 | 7.48 |