VNET Group Stock Price History
NASDAQ: VNETTechnologyComputer Software: Programming Data ProcessingUSD
5.53+0.36 (+6.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VNET price history at a glance
The price history for VNET Group (VNET) on this page begins on April 18, 2011, when the stock closed at $18.80; it most recently closed at $5.53 on October 5, 2026. The highest price in this record is $44.45, reached on February 8, 2021; the latest close is 87.6% below that peak. Across the 14 complete calendar years in the table, VNET finished higher in 8 and lower in 6. Its best year was 2020 (+320.5%) and its worst was 2021 (-74.0%).
Over roughly 15 years the share price changed -70.6%, a -7.6% compound annual price return (excluding dividends). In the last 12 months alone, VNET has lost 42.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $44.45
- Date of high
- Feb 8, 2021
- Low since 2011
- $1.39
- Date of low
- Feb 5, 2024
- 52-week high
- $14.48
- 52-week low
- $5.07
- IPO year
- 2011
- Last close
- $5.53
VNET returns
1 week
+7.80%
1 month
-15.18%
3 months
-30.96%
6 months
-34.32%
Year to date
-34.63%
1 year
-42.28%
3 years
+101.82%
5 years
-68.45%
VNET price return, excluding dividends.
VNET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.53 | -39.30% |
| 2025 | 9.11 | +84.04% |
| 2024 | 4.95 | +72.47% |
| 2023 | 2.87 | -49.38% |
| 2022 | 5.67 | -37.21% |
| 2021 | 9.03 | -73.97% |
| 2020 | 34.69 | +320.48% |
| 2019 | 8.25 | -7.09% |
| 2018 | 8.88 | +11.28% |
| 2017 | 7.98 | +13.84% |
| 2016 | 7.01 | -66.84% |
| 2015 | 21.14 | +36.74% |
| 2014 | 15.46 | -29.18% |
| 2013 | 21.83 | +126.22% |
| 2012 | 9.65 | +5.46% |
| 2011* | 9.15 | -51.33% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
VNET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.29 | 5.55 | 5.28 | 5.53 | +6.96% | |
| 5.30 | 5.33 | 5.07 | 5.17 | -4.08% | |
| 5.31 | 5.44 | 5.20 | 5.39 | -0.19% | |
| 5.46 | 5.56 | 5.28 | 5.40 | -0.92% | |
| 5.18 | 5.56 | 5.18 | 5.45 | +6.24% | |
| 5.55 | 5.55 | 5.10 | 5.13 | -7.57% | |
| 5.55 | 5.68 | 5.43 | 5.55 | 0.00% | |
| 5.79 | 5.79 | 5.43 | 5.55 | -2.80% | |
| 6.11 | 6.19 | 5.63 | 5.71 | -4.52% | |
| 6.58 | 6.58 | 5.97 | 5.98 | -9.94% | |
| 6.91 | 6.91 | 6.47 | 6.64 | -4.05% | |
| 6.82 | 7.01 | 6.82 | 6.92 | 0.00% | |
| 7.06 | 7.06 | 6.75 | 6.92 | -3.22% | |
| 7.18 | 7.25 | 6.98 | 7.15 | -1.24% | |
| 6.90 | 7.37 | 6.75 | 7.24 | +11.04% | |
| 6.16 | 6.56 | 6.16 | 6.52 | +7.06% | |
| 6.11 | 6.30 | 6.03 | 6.09 | +0.66% | |
| 6.01 | 6.17 | 5.91 | 6.05 | +1.51% | |
| 6.10 | 6.12 | 5.94 | 5.96 | -3.25% | |
| 6.20 | 6.25 | 6.07 | 6.16 | -2.69% | |
| 6.39 | 6.48 | 6.27 | 6.33 | -0.78% | |
| 6.43 | 6.44 | 6.27 | 6.38 | -2.15% | |
| 6.67 | 6.71 | 6.33 | 6.52 | -3.41% | |
| 6.43 | 6.93 | 6.39 | 6.75 | +5.97% | |
| 6.21 | 6.39 | 6.20 | 6.37 | +3.58% | |
| 6.07 | 6.30 | 5.92 | 6.15 | +1.32% | |
| 6.16 | 6.22 | 6.01 | 6.07 | -2.41% | |
| 6.01 | 6.31 | 5.91 | 6.22 | +2.64% | |
| 6.55 | 6.60 | 6.02 | 6.06 | -7.48% | |
| 6.67 | 6.78 | 6.48 | 6.55 | -1.36% | |
| 6.73 | 6.74 | 6.56 | 6.64 | +0.76% | |
| 6.80 | 6.98 | 6.55 | 6.59 | -4.35% | |
| 6.55 | 7.01 | 6.43 | 6.89 | +6.49% | |
| 6.55 | 6.66 | 6.36 | 6.47 | -3.72% | |
| 6.78 | 6.78 | 6.61 | 6.72 | +1.05% | |
| 6.93 | 6.98 | 6.60 | 6.65 | -2.21% | |
| 6.83 | 7.00 | 6.58 | 6.80 | +3.34% | |
| 7.00 | 7.45 | 6.44 | 6.58 | -16.92% | |
| 7.75 | 7.96 | 7.61 | 7.92 | +4.21% | |
| 7.64 | 7.77 | 7.52 | 7.60 | +2.01% | |
| 7.40 | 7.62 | 7.29 | 7.45 | +0.27% | |
| 7.73 | 7.73 | 7.33 | 7.43 | -1.07% | |
| 7.49 | 7.53 | 7.36 | 7.51 | +0.40% | |
| 7.32 | 7.70 | 7.26 | 7.48 | +2.05% | |
| 7.26 | 7.42 | 7.01 | 7.33 | +4.56% | |
| 6.88 | 7.09 | 6.85 | 7.01 | -3.04% | |
| 7.20 | 7.50 | 7.18 | 7.23 | +0.14% | |
| 7.27 | 7.35 | 7.07 | 7.22 | +0.98% | |
| 7.04 | 7.24 | 6.84 | 7.15 | -0.28% | |
| 7.40 | 7.43 | 6.94 | 7.17 | -2.05% | |
| 6.43 | 7.46 | 6.37 | 7.32 | +16.38% | |
| 6.75 | 6.75 | 6.17 | 6.29 | -6.81% | |
| 6.96 | 6.96 | 6.54 | 6.75 | -5.86% | |
| 7.40 | 7.42 | 7.06 | 7.17 | -0.55% | |
| 7.69 | 7.80 | 7.20 | 7.21 | -7.21% | |
| 7.81 | 7.95 | 7.65 | 7.77 | -0.64% | |
| 7.67 | 7.98 | 7.67 | 7.82 | +1.43% | |
| 7.75 | 7.89 | 7.65 | 7.71 | +0.39% | |
| 7.60 | 7.90 | 7.60 | 7.68 | +3.92% | |
| 7.34 | 7.55 | 7.10 | 7.39 | -4.27% | |
| 7.92 | 7.95 | 7.70 | 7.72 | -2.03% | |
| 7.86 | 8.21 | 7.79 | 7.88 | +1.68% | |
| 7.86 | 7.90 | 7.67 | 7.75 | +0.39% | |
| 7.90 | 7.91 | 7.67 | 7.72 | -3.62% | |
| 8.14 | 8.34 | 8.00 | 8.01 | -0.50% | |
| 8.33 | 8.35 | 8.01 | 8.05 | -3.36% | |
| 7.95 | 8.46 | 7.95 | 8.33 | +8.04% | |
| 7.96 | 8.02 | 7.60 | 7.71 | -1.28% | |
| 8.06 | 8.17 | 7.79 | 7.81 | -1.39% | |
| 8.14 | 8.61 | 7.69 | 7.92 | -10.10% | |
| 8.31 | 9.12 | 8.11 | 8.81 | +9.58% | |
| 7.58 | 8.07 | 7.58 | 8.04 | +7.06% | |
| 7.84 | 7.88 | 7.36 | 7.51 | -1.83% | |
| 7.54 | 7.72 | 7.40 | 7.65 | -0.65% | |
| 8.08 | 8.18 | 7.53 | 7.70 | -5.52% | |
| 8.30 | 8.33 | 8.08 | 8.15 | -2.51% | |
| 8.17 | 8.51 | 8.06 | 8.36 | -2.22% | |
| 8.65 | 8.85 | 8.42 | 8.55 | -2.29% | |
| 9.25 | 9.41 | 8.63 | 8.75 | -5.20% | |
| 9.07 | 9.51 | 9.03 | 9.23 | +2.21% | |
| 9.21 | 9.36 | 9.00 | 9.03 | -3.32% | |
| 9.18 | 9.67 | 9.14 | 9.34 | +5.30% | |
| 9.09 | 9.25 | 8.85 | 8.87 | -0.89% | |
| 8.76 | 8.97 | 8.61 | 8.95 | +1.70% | |
| 9.21 | 9.34 | 8.79 | 8.80 | -5.17% | |
| 9.45 | 9.88 | 8.85 | 9.28 | +4.62% | |
| 8.85 | 9.15 | 8.62 | 8.87 | +0.34% | |
| 9.45 | 9.50 | 8.79 | 8.84 | -8.96% | |
| 10.08 | 10.13 | 9.68 | 9.71 | -6.00% | |
| 10.50 | 10.53 | 10.21 | 10.33 | -4.17% | |
| 10.97 | 11.64 | 10.75 | 10.78 | +1.70% | |
| 10.18 | 11.16 | 10.10 | 10.60 | +5.16% | |
| 10.60 | 10.66 | 10.01 | 10.08 | -5.08% | |
| 10.55 | 10.90 | 10.49 | 10.62 | -0.84% | |
| 10.09 | 11.12 | 10.04 | 10.71 | +7.96% | |
| 9.48 | 10.32 | 9.38 | 9.92 | +3.98% | |
| 9.57 | 9.64 | 9.14 | 9.54 | -3.93% | |
| 9.92 | 10.00 | 9.53 | 9.93 | -2.74% | |
| 10.20 | 10.41 | 9.80 | 10.21 | +1.19% | |
| 10.50 | 10.67 | 10.07 | 10.09 | -4.09% | |
| 10.12 | 10.67 | 9.65 | 10.52 | +4.26% | |
| 10.01 | 10.21 | 9.50 | 10.09 | -3.44% | |
| 10.98 | 11.27 | 10.27 | 10.45 | -7.36% | |
| 11.05 | 12.02 | 10.92 | 11.28 | +25.06% | |
| 9.27 | 9.54 | 8.92 | 9.02 | -1.31% | |
| 8.91 | 9.38 | 8.91 | 9.14 | +2.70% | |
| 9.08 | 9.37 | 8.80 | 8.90 | -0.67% | |
| 8.93 | 9.03 | 8.69 | 8.96 | -0.55% | |
| 8.73 | 9.07 | 8.58 | 9.01 | +6.25% | |
| 8.64 | 8.79 | 8.42 | 8.48 | +0.12% | |
| 8.33 | 8.72 | 8.31 | 8.47 | +1.56% | |
| 8.34 | 8.39 | 8.16 | 8.34 | +0.36% | |
| 8.30 | 8.35 | 8.02 | 8.31 | +0.12% | |
| 8.54 | 8.58 | 8.23 | 8.30 | -2.35% | |
| 8.60 | 8.63 | 8.17 | 8.50 | -3.85% | |
| 9.10 | 9.16 | 8.80 | 8.84 | -4.12% | |
| 9.13 | 9.37 | 9.04 | 9.22 | +4.30% | |
| 8.77 | 8.95 | 8.61 | 8.84 | +0.80% | |
| 8.81 | 8.90 | 8.60 | 8.77 | +1.04% | |
| 9.20 | 9.20 | 8.62 | 8.68 | -5.65% | |
| 9.03 | 9.23 | 9.01 | 9.20 | -2.02% | |
| 9.40 | 9.75 | 9.31 | 9.39 | +1.29% | |
| 9.32 | 9.74 | 9.20 | 9.27 | +2.89% | |
| 9.02 | 9.16 | 8.88 | 9.01 | 0.00% | |
| 8.60 | 9.23 | 8.60 | 9.01 | +6.75% | |
| 8.33 | 8.62 | 8.29 | 8.44 | +0.24% | |
| 8.48 | 8.76 | 8.42 | 8.42 | -0.24% | |
| 8.40 | 8.61 | 8.36 | 8.44 | +1.20% | |
| 8.82 | 8.83 | 8.28 | 8.34 | +4.91% | |
| 8.01 | 8.01 | 7.68 | 7.95 | -1.85% | |
| 8.22 | 8.40 | 8.07 | 8.10 | -1.10% | |
| 8.13 | 8.52 | 8.03 | 8.19 | -4.66% | |
| 8.69 | 8.90 | 8.51 | 8.59 | +2.38% | |
| 8.02 | 8.43 | 7.77 | 8.39 | +5.67% | |
| 8.34 | 8.54 | 7.89 | 7.94 | -6.04% | |
| 8.50 | 8.52 | 8.34 | 8.45 | -2.99% | |
| 8.80 | 8.80 | 8.57 | 8.71 | -4.39% | |
| 9.10 | 9.31 | 8.91 | 9.11 | +3.41% | |
| 8.89 | 8.99 | 8.66 | 8.81 | -1.78% | |
| 8.92 | 9.20 | 8.91 | 8.97 | +1.70% | |
| 9.16 | 9.24 | 8.68 | 8.82 | -5.77% | |
| 9.11 | 9.52 | 8.72 | 9.36 | -1.16% | |
| 9.82 | 9.87 | 9.44 | 9.47 | +1.50% | |
| 9.65 | 9.66 | 9.17 | 9.33 | -2.10% | |
| 10.50 | 10.64 | 9.41 | 9.53 | -9.32% | |
| 10.53 | 10.88 | 10.43 | 10.51 | -0.57% | |
| 10.75 | 11.08 | 10.43 | 10.57 | -5.20% | |
| 10.89 | 11.21 | 10.81 | 11.15 | -0.71% | |
| 9.90 | 11.28 | 9.89 | 11.23 | +14.71% | |
| 9.80 | 9.90 | 9.42 | 9.79 | +1.77% | |
| 9.52 | 9.94 | 9.30 | 9.62 | -1.84% | |
| 10.05 | 10.10 | 9.63 | 9.80 | -4.48% | |
| 10.22 | 10.53 | 10.05 | 10.26 | +4.06% | |
| 10.71 | 10.76 | 9.40 | 9.86 | -5.65% | |
| 10.40 | 10.77 | 10.18 | 10.45 | -3.06% | |
| 10.87 | 10.89 | 10.39 | 10.78 | -5.36% | |
| 11.66 | 11.73 | 10.94 | 11.39 | -3.39% | |
| 12.22 | 12.45 | 11.45 | 11.79 | -1.59% | |
| 11.31 | 12.66 | 11.28 | 11.98 | +6.68% | |
| 11.88 | 12.05 | 11.17 | 11.23 | -5.23% | |
| 12.00 | 12.34 | 11.81 | 11.85 | -4.82% | |
| 12.51 | 12.60 | 12.03 | 12.45 | -0.08% | |
| 12.39 | 12.66 | 12.00 | 12.46 | -9.38% | |
| 14.26 | 14.48 | 13.51 | 13.75 | -0.36% | |
| 13.15 | 13.90 | 12.55 | 13.80 | -1.64% | |
| 14.06 | 14.46 | 13.92 | 14.03 | +3.62% | |
| 12.41 | 13.74 | 12.14 | 13.54 | +12.18% | |
| 11.90 | 12.60 | 11.70 | 12.07 | +1.86% | |
| 11.30 | 12.02 | 11.04 | 11.85 | +5.80% | |
| 10.33 | 11.30 | 10.30 | 11.20 | +10.67% | |
| 10.16 | 10.39 | 9.91 | 10.12 | -1.46% | |
| 10.84 | 10.84 | 9.75 | 10.27 | -5.43% | |
| 10.97 | 11.49 | 10.47 | 10.86 | -0.55% | |
| 10.19 | 11.29 | 10.17 | 10.92 | +3.70% | |
| 10.63 | 10.63 | 10.34 | 10.53 | -4.27% | |
| 11.45 | 11.48 | 10.82 | 11.00 | -2.57% | |
| 11.50 | 11.51 | 11.03 | 11.29 | -0.44% | |
| 11.48 | 11.85 | 11.30 | 11.34 | +4.23% | |
| 10.61 | 11.32 | 10.55 | 10.88 | +2.54% | |
| 10.95 | 10.97 | 10.54 | 10.61 | +1.92% | |
| 10.20 | 10.86 | 10.15 | 10.41 | +2.87% | |
| 9.92 | 10.20 | 9.82 | 10.12 | +6.75% | |
| 10.11 | 10.21 | 9.32 | 9.48 | -10.23% | |
| 11.40 | 11.43 | 10.34 | 10.56 | -8.09% | |
| 11.70 | 11.70 | 11.01 | 11.49 | -3.77% | |
| 11.20 | 12.31 | 11.00 | 11.94 | +7.37% | |
| 10.99 | 11.95 | 10.91 | 11.12 | -2.28% | |
| 10.90 | 11.58 | 10.71 | 11.38 | +9.21% | |
| 10.53 | 10.99 | 10.34 | 10.42 | +0.97% | |
| 9.50 | 10.41 | 9.47 | 10.32 | +10.85% | |
| 9.50 | 9.74 | 9.30 | 9.31 | +0.22% | |
| 9.50 | 9.52 | 9.08 | 9.29 | -0.54% | |
| 9.13 | 9.40 | 8.98 | 9.34 | +2.52% | |
| 8.76 | 9.29 | 8.76 | 9.11 | +7.68% | |
| 8.57 | 8.57 | 8.35 | 8.46 | -0.24% | |
| 8.75 | 8.78 | 8.45 | 8.48 | -1.85% | |
| 8.55 | 8.69 | 8.45 | 8.64 | -0.58% | |
| 8.55 | 8.83 | 8.53 | 8.69 | +1.28% | |
| 8.50 | 8.63 | 8.43 | 8.58 | -0.35% | |
| 8.57 | 8.70 | 8.51 | 8.61 | -1.03% | |
| 8.96 | 8.96 | 8.56 | 8.70 | -0.57% | |
| 8.44 | 8.91 | 8.44 | 8.75 | +2.94% | |
| 8.52 | 8.61 | 8.35 | 8.50 | +0.59% | |
| 8.79 | 8.90 | 8.33 | 8.45 | -3.43% | |
| 8.69 | 8.81 | 8.31 | 8.75 | -1.80% | |
| 9.07 | 9.23 | 8.75 | 8.91 | -2.94% | |
| 9.32 | 9.36 | 8.77 | 9.18 | -0.65% | |
| 9.04 | 9.33 | 8.83 | 9.24 | +1.65% | |
| 9.57 | 9.57 | 9.08 | 9.09 | -4.52% | |
| 9.32 | 9.53 | 9.04 | 9.52 | +2.04% | |
| 9.01 | 9.54 | 9.00 | 9.33 | +4.36% | |
| 8.95 | 8.99 | 8.88 | 8.94 | +1.02% | |
| 8.87 | 9.01 | 8.80 | 8.85 | -0.45% | |
| 8.58 | 9.01 | 8.46 | 8.89 | +1.37% | |
| 8.97 | 8.97 | 8.73 | 8.77 | -2.23% | |
| 8.87 | 8.97 | 8.71 | 8.97 | +0.34% | |
| 8.91 | 8.95 | 8.71 | 8.94 | +0.34% | |
| 8.93 | 8.99 | 8.74 | 8.91 | -0.34% | |
| 9.00 | 9.07 | 8.73 | 8.94 | +0.56% | |
| 8.66 | 9.22 | 8.64 | 8.89 | +5.96% | |
| 8.06 | 8.96 | 7.68 | 8.39 | +2.07% | |
| 8.80 | 9.05 | 8.03 | 8.22 | -1.20% | |
| 8.51 | 8.57 | 7.96 | 8.32 | -4.04% | |
| 8.40 | 8.78 | 8.23 | 8.67 | +1.05% | |
| 8.68 | 8.98 | 8.47 | 8.58 | -2.50% | |
| 8.40 | 8.94 | 8.18 | 8.80 | +0.34% | |
| 9.06 | 9.06 | 8.55 | 8.77 | -2.23% | |
| 9.70 | 9.78 | 8.97 | 8.97 | -8.38% | |
| 9.71 | 10.30 | 9.62 | 9.79 | +0.93% | |
| 10.02 | 10.12 | 9.63 | 9.70 | +0.52% | |
| 9.59 | 9.67 | 9.32 | 9.65 | -3.21% | |
| 10.05 | 10.52 | 9.88 | 9.97 | +1.42% | |
| 9.46 | 10.00 | 9.23 | 9.83 | +5.93% | |
| 9.75 | 9.85 | 9.22 | 9.28 | -8.48% | |
| 10.31 | 10.35 | 9.91 | 10.14 | -2.50% | |
| 10.37 | 10.72 | 10.34 | 10.40 | -0.10% | |
| 10.78 | 10.87 | 10.34 | 10.41 | -5.71% | |
| 10.80 | 11.67 | 10.79 | 11.04 | +7.81% | |
| 9.91 | 10.52 | 9.91 | 10.24 | +2.20% | |
| 10.02 | 10.47 | 9.95 | 10.02 | +4.16% | |
| 9.63 | 9.89 | 9.55 | 9.62 | +2.45% | |
| 9.23 | 9.58 | 9.10 | 9.39 | +3.53% | |
| 9.26 | 9.54 | 8.85 | 9.07 | -3.10% | |
| 9.26 | 9.48 | 9.14 | 9.36 | -0.11% | |
| 8.95 | 9.49 | 8.93 | 9.37 | +6.96% | |
| 9.00 | 9.01 | 8.58 | 8.76 | -2.99% | |
| 9.55 | 9.55 | 9.02 | 9.03 | -5.84% | |
| 9.50 | 9.72 | 9.33 | 9.59 | +4.47% | |
| 8.81 | 9.19 | 8.72 | 9.18 | -2.44% | |
| 9.23 | 9.58 | 9.00 | 9.41 | +10.58% | |
| 9.47 | 9.62 | 8.37 | 8.51 | -11.17% | |
| 9.85 | 9.96 | 9.41 | 9.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNET chart for longer ranges.