NASDAQ:VNET | Historical Stock Price | VNET Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-04-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$2.80$5.54$10.97$21.71$42.972011-04-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$9.61$9.61686,900——
2012-12-28$8.86$8.86132,300——
2012-12-27$9.00$9.00172,000——
2012-12-26$8.85$8.85205,400——
2012-12-24$8.83$8.83103,000——
2012-12-21$9.23$9.23588,600——
2012-12-20$9.27$9.27202,500——
2012-12-19$9.38$9.38465,000——
2012-12-18$9.00$9.00161,700——
2012-12-17$8.85$8.85260,800——
2012-12-14$8.62$8.62768,800——
2012-12-13$8.73$8.73185,500——
2012-12-12$9.18$9.18209,900——
2012-12-11$8.95$8.95193,600——
2012-12-10$8.87$8.87274,300——
2012-12-07$8.91$8.91215,000——
2012-12-06$9.05$9.05240,500——
2012-12-05$9.12$9.12358,000——
2012-12-04$9.33$9.33251,100——
2012-12-03$9.58$9.58536,000——
2012-11-30$9.77$9.77141,900——
2012-11-29$9.68$9.6897,100——
2012-11-28$9.74$9.74185,500——
2012-11-27$9.75$9.7555,600——
2012-11-26$9.81$9.8155,400——
2012-11-23$10.13$10.1343,100——
2012-11-21$10.06$10.0661,200——
2012-11-20$9.79$9.79138,600——
2012-11-19$9.94$9.94347,100——
2012-11-16$9.29$9.29385,300——
2012-11-15$9.90$9.90335,300——
2012-11-14$10.00$10.00286,000——
2012-11-13$10.05$10.05176,000——
2012-11-12$10.17$10.17314,600——
2012-11-09$10.43$10.43203,600——
2012-11-08$10.39$10.39127,200——
2012-11-07$10.49$10.49285,600——
2012-11-06$10.89$10.89735,400——
2012-11-05$10.78$10.78267,200——
2012-11-02$11.35$11.35227,600——
2012-11-01$11.20$11.20346,100——
2012-10-31$11.08$11.08275,500——
2012-10-26$11.33$11.33177,200——
2012-10-25$11.92$11.92167,800——
2012-10-24$12.10$12.1082,100——
2012-10-23$12.05$12.05190,000——
2012-10-22$12.33$12.33204,100——
2012-10-19$12.34$12.34101,200——
2012-10-18$12.38$12.38152,800——
2012-10-17$12.24$12.24373,100——
2012-10-16$11.95$11.95437,700——
2012-10-15$12.00$12.0071,000——
2012-10-12$12.01$12.01282,400——
2012-10-11$12.00$12.00172,700——
2012-10-10$11.71$11.71106,500——
2012-10-09$11.94$11.94273,100——
2012-10-08$11.68$11.68157,800——
2012-10-05$11.71$11.71141,500——
2012-10-04$11.49$11.4980,200——
2012-10-03$11.29$11.29304,000——
2012-10-02$11.76$11.76101,000——
2012-10-01$11.53$11.53287,100——
2012-09-28$11.54$11.54300,100——
2012-09-27$11.18$11.18243,200——
2012-09-26$10.93$10.93337,000——
2012-09-25$11.25$11.25451,400——
2012-09-24$11.51$11.51615,300——
2012-09-21$11.06$11.06687,900——
2012-09-20$10.99$10.99551,100——
2012-09-19$10.62$10.62241,100——
2012-09-18$10.83$10.83234,200——
2012-09-17$10.89$10.89233,500——
2012-09-14$11.04$11.04283,200——
2012-09-13$10.97$10.97519,800——
2012-09-12$10.70$10.70344,000——
2012-09-11$10.55$10.55377,500——
2012-09-10$10.41$10.41250,100——
2012-09-07$10.46$10.46181,600——
2012-09-06$10.52$10.52148,700——
2012-09-05$10.53$10.53222,100——
2012-09-04$10.30$10.30207,900——
2012-08-31$10.20$10.20390,800——
2012-08-30$9.94$9.94309,800——
2012-08-29$10.27$10.27510,000——
2012-08-28$10.06$10.06361,000——
2012-08-27$10.38$10.38714,900——
2012-08-24$9.57$9.57538,300——
2012-08-23$9.05$9.051,004,600——
2012-08-22$8.84$8.841,053,400——
2012-08-21$8.92$8.921,718,000——
2012-08-20$8.95$8.95529,000——
2012-08-17$8.94$8.941,448,400——
2012-08-16$10.00$10.00532,300——
2012-08-15$10.08$10.08336,600——
2012-08-14$10.33$10.33285,800——
2012-08-13$10.71$10.71193,600——
2012-08-10$10.66$10.66177,700——
2012-08-09$10.57$10.57327,500——
2012-08-08$10.53$10.53319,800——
2012-08-07$10.58$10.58142,100——
2012-08-06$10.70$10.70375,100——
2012-08-03$9.71$9.7165,400——
2012-08-02$9.99$9.99242,600——
2012-08-01$9.99$9.99202,200——
2012-07-31$10.06$10.06346,200——
2012-07-30$10.03$10.03356,900——
2012-07-27$10.10$10.10704,500——
2012-07-26$10.00$10.00211,800——
2012-07-25$10.06$10.06159,300——
2012-07-24$10.00$10.00264,400——
2012-07-23$9.60$9.60123,000——
2012-07-20$9.96$9.96177,400——
2012-07-19$10.03$10.03245,400——
2012-07-18$9.40$9.40503,600——
2012-07-17$9.37$9.37357,100——
2012-07-16$11.19$11.1991,300——
2012-07-13$11.26$11.2694,600——
2012-07-12$11.36$11.36124,600——
2012-07-11$11.52$11.52103,700——
2012-07-10$11.02$11.0269,800——
2012-07-09$11.33$11.3389,500——
2012-07-06$11.66$11.6682,100——
2012-07-05$11.53$11.53151,200——
2012-07-03$11.89$11.8980,900——
2012-07-02$11.56$11.5695,800——
2012-06-29$11.45$11.45300,200——
2012-06-28$11.35$11.35225,400——
2012-06-27$11.77$11.77459,500——
2012-06-26$11.52$11.52229,000——
2012-06-25$11.35$11.35270,100——
2012-06-22$11.98$11.98249,900——
2012-06-21$11.90$11.90882,300——
2012-06-20$11.56$11.56264,700——
2012-06-19$11.56$11.56372,800——
2012-06-18$11.06$11.06228,300——
2012-06-15$10.95$10.95294,500——
2012-06-14$9.90$9.90141,800——
2012-06-13$9.72$9.72250,000——
2012-06-12$9.58$9.58142,000——
2012-06-11$9.83$9.8393,900——
2012-06-08$9.99$9.99187,600——
2012-06-07$10.57$10.5772,400——
2012-06-06$10.53$10.53183,300——
2012-06-05$10.49$10.49182,300——
2012-06-04$10.91$10.91263,000——
2012-06-01$11.00$11.00493,300——
2012-05-31$11.58$11.58180,400——
2012-05-30$11.44$11.44253,900——
2012-05-29$11.55$11.55200,900——
2012-05-25$11.62$11.62192,100——
2012-05-24$11.67$11.67354,600——
2012-05-23$11.63$11.63345,000——
2012-05-22$11.37$11.37392,800——
2012-05-21$11.49$11.49288,700——
2012-05-18$11.15$11.15535,000——
2012-05-17$12.25$12.251,852,900——
2012-05-16$12.73$12.73592,100——
2012-05-15$11.89$11.89400,700——
2012-05-14$11.95$11.95371,900——
2012-05-11$12.46$12.46137,600——
2012-05-10$12.58$12.58221,000——
2012-05-09$12.58$12.58373,700——
2012-05-08$13.17$13.17443,600——
2012-05-07$13.17$13.17785,600——
2012-05-04$13.32$13.32536,400——
2012-05-03$12.90$12.90393,400——
2012-05-02$12.84$12.84112,000——
2012-05-01$12.92$12.92153,000——
2012-04-30$13.13$13.13250,700——
2012-04-27$12.70$12.70522,300——
2012-04-26$11.50$11.50227,100——
2012-04-25$11.61$11.61245,600——
2012-04-24$11.55$11.55260,700——
2012-04-23$12.00$12.00146,000——
2012-04-20$11.78$11.78153,800——
2012-04-19$11.76$11.76171,200——
2012-04-18$12.21$12.21357,000——
2012-04-17$11.96$11.96182,200——
2012-04-16$11.62$11.62185,400——
2012-04-13$11.76$11.76105,900——
2012-04-12$11.82$11.82309,200——
2012-04-11$11.13$11.1391,900——
2012-04-10$10.97$10.97483,600——
2012-04-09$11.40$11.40341,600——
2012-04-05$11.30$11.30162,400——
2012-04-04$11.35$11.35129,300——
2012-04-03$11.42$11.42101,600——
2012-04-02$11.50$11.50563,500——
2012-03-30$11.35$11.35208,000——
2012-03-29$11.41$11.4183,300——
2012-03-28$11.53$11.53495,300——
2012-03-27$11.96$11.96169,300——
2012-03-26$12.26$12.26291,300——
2012-03-23$11.85$11.85567,000——
2012-03-22$11.41$11.41272,400——
2012-03-21$11.18$11.18431,000——
2012-03-20$11.05$11.05253,400——
2012-03-19$11.20$11.20328,700——
2012-03-16$11.15$11.15351,100——
2012-03-15$11.09$11.09329,300——
2012-03-14$11.39$11.39189,800——
2012-03-13$11.55$11.55290,200——
2012-03-12$11.64$11.64300,800——
2012-03-09$11.62$11.62426,700——
2012-03-08$11.38$11.38583,200——
2012-03-07$11.40$11.40514,200——
2012-03-06$11.20$11.20737,700——
2012-03-05$11.40$11.40642,900——
2012-03-02$11.90$11.90271,200——
2012-03-01$12.12$12.12247,400——
2012-02-29$12.15$12.15127,300——
2012-02-28$12.43$12.431,245,300——
2012-02-27$12.46$12.461,105,200——
2012-02-24$12.74$12.74809,700——
2012-02-23$11.57$11.57324,000——
2012-02-22$11.09$11.09119,700——
2012-02-21$10.90$10.90189,800——
2012-02-17$10.91$10.91142,600——
2012-02-16$11.43$11.43183,000——
2012-02-15$10.83$10.83216,600——
2012-02-14$11.31$11.31210,200——
2012-02-13$11.85$11.85196,000——
2012-02-10$11.98$11.98472,700——
2012-02-09$11.98$11.98202,500——
2012-02-08$12.00$12.0087,800——
2012-02-07$12.00$12.00225,300——
2012-02-06$12.07$12.07254,400——
2012-02-03$12.11$12.11399,100——
2012-02-02$11.55$11.55280,600——
2012-02-01$11.33$11.33656,100——
2012-01-31$10.72$10.72230,100——
2012-01-30$10.44$10.4455,200——
2012-01-27$10.49$10.49217,100——
2012-01-26$10.40$10.40108,500——
2012-01-25$10.28$10.28110,600——
2012-01-24$10.45$10.45129,000——
2012-01-23$10.38$10.38190,100——
2012-01-20$10.25$10.25118,300——
2012-01-19$10.37$10.37349,600——
2012-01-18$10.51$10.51106,600——
2012-01-17$10.46$10.46176,600——
2012-01-13$10.22$10.22132,100——
2012-01-12$10.46$10.46116,100——
2012-01-11$10.38$10.38503,400——
2012-01-10$10.04$10.04735,400——
2012-01-09$9.35$9.35142,700——
2012-01-06$9.35$9.35144,000——
2012-01-05$9.32$9.32124,100——
2012-01-04$9.39$9.39717,500——
2012-01-03$9.33$9.33329,000——