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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.69$34.691,135,700——
2020-12-30$34.86$34.862,010,100——
2020-12-29$33.24$33.24797,800——
2020-12-28$32.28$32.281,167,400——
2020-12-24$32.36$32.36577,300——
2020-12-23$32.61$32.611,226,100——
2020-12-22$33.19$33.192,565,400——
2020-12-21$32.09$32.092,456,200——
2020-12-18$32.00$32.003,643,800——
2020-12-17$30.89$30.892,917,800——
2020-12-16$27.69$27.691,618,700——
2020-12-15$28.65$28.65967,300——
2020-12-14$29.90$29.902,672,200——
2020-12-11$28.62$28.62775,400——
2020-12-10$28.67$28.67672,400——
2020-12-09$28.27$28.271,133,200——
2020-12-08$28.88$28.881,179,300——
2020-12-07$27.53$27.531,828,300——
2020-12-04$28.04$28.041,358,400——
2020-12-03$27.85$27.852,031,800——
2020-12-02$27.76$27.762,004,100——
2020-12-01$27.92$27.922,015,800——
2020-11-30$28.34$28.342,939,700——
2020-11-27$29.99$29.992,724,900——
2020-11-25$29.96$29.968,933,100——
2020-11-24$24.89$24.891,636,200——
2020-11-23$24.80$24.801,594,100——
2020-11-20$24.13$24.131,093,500——
2020-11-19$23.82$23.82631,900——
2020-11-18$22.74$22.74681,700——
2020-11-17$22.92$22.921,801,200——
2020-11-16$23.96$23.961,168,200——
2020-11-13$24.50$24.501,662,600——
2020-11-12$24.06$24.06922,800——
2020-11-11$23.51$23.511,267,100——
2020-11-10$22.71$22.712,048,600——
2020-11-09$23.35$23.354,271,600——
2020-11-06$26.50$26.501,378,900——
2020-11-05$26.13$26.131,365,400——
2020-11-04$25.05$25.051,348,500——
2020-11-03$23.97$23.97596,800——
2020-11-02$23.40$23.40565,500——
2020-10-30$22.96$22.96807,400——
2020-10-29$23.14$23.14469,000——
2020-10-28$22.63$22.631,092,700——
2020-10-27$23.33$23.33743,200——
2020-10-26$22.87$22.871,245,300——
2020-10-23$23.88$23.88562,600——
2020-10-22$24.71$24.711,906,100——
2020-10-21$25.64$25.642,165,800——
2020-10-20$24.60$24.60674,900——
2020-10-19$23.74$23.74864,100——
2020-10-16$24.08$24.08984,100——
2020-10-15$22.90$22.901,094,800——
2020-10-14$22.90$22.901,737,600——
2020-10-13$23.46$23.46334,400——
2020-10-12$23.11$23.11503,200——
2020-10-09$23.03$23.03400,300——
2020-10-08$22.60$22.60671,200——
2020-10-07$23.45$23.45705,600——
2020-10-06$22.56$22.561,028,800——
2020-10-05$22.37$22.37934,300——
2020-10-02$22.84$22.84553,200——
2020-10-01$23.83$23.831,573,800——
2020-09-30$23.16$23.161,173,300——
2020-09-29$22.77$22.77862,000——
2020-09-28$22.01$22.011,817,000——
2020-09-25$20.52$20.52799,800——
2020-09-24$19.94$19.941,493,300——
2020-09-23$20.42$20.42683,500——
2020-09-22$21.35$21.35882,100——
2020-09-21$21.08$21.081,375,500——
2020-09-18$21.14$21.141,885,300——
2020-09-17$20.74$20.74844,700——
2020-09-16$20.81$20.812,303,900——
2020-09-15$21.82$21.821,197,700——
2020-09-14$21.87$21.87586,700——
2020-09-11$20.66$20.66424,700——
2020-09-10$20.60$20.60793,900——
2020-09-09$21.18$21.181,488,000——
2020-09-08$21.05$21.05960,300——
2020-09-04$22.76$22.761,169,300——
2020-09-03$22.44$22.441,841,800——
2020-09-02$23.50$23.501,932,900——
2020-09-01$24.63$24.631,653,600——
2020-08-31$23.21$23.211,741,800——
2020-08-28$23.75$23.751,936,500——
2020-08-27$23.25$23.253,418,600——
2020-08-26$24.70$24.7013,411,400——
2020-08-25$21.09$21.094,539,700——
2020-08-24$21.60$21.601,247,800——
2020-08-21$22.18$22.181,029,800——
2020-08-20$23.08$23.081,013,200——
2020-08-19$22.33$22.331,548,400——
2020-08-18$24.08$24.081,675,900——
2020-08-17$23.60$23.60812,400——
2020-08-14$22.53$22.53656,900——
2020-08-13$23.93$23.93681,000——
2020-08-12$24.31$24.31687,000——
2020-08-11$23.46$23.461,462,800——
2020-08-10$22.96$22.961,425,600——
2020-08-07$23.13$23.131,475,000——
2020-08-06$25.33$25.331,172,300——
2020-08-05$26.90$26.901,291,500——
2020-08-04$26.68$26.682,560,100——
2020-08-03$24.15$24.151,616,500——
2020-07-31$21.74$21.74618,500——
2020-07-30$22.01$22.011,131,900——
2020-07-29$22.53$22.53945,200——
2020-07-28$22.93$22.93963,300——
2020-07-27$23.40$23.401,277,400——
2020-07-24$22.00$22.00712,000——
2020-07-23$22.17$22.172,925,700——
2020-07-22$22.44$22.441,318,300——
2020-07-21$23.52$23.521,318,100——
2020-07-20$24.12$24.121,062,100——
2020-07-17$24.11$24.11726,800——
2020-07-16$24.10$24.10752,900——
2020-07-15$24.65$24.65981,600——
2020-07-14$24.95$24.951,491,500——
2020-07-13$24.63$24.631,964,700——
2020-07-10$27.52$27.521,629,200——
2020-07-09$28.95$28.952,216,800——
2020-07-08$29.25$29.252,121,600——
2020-07-07$27.36$27.36953,000——
2020-07-06$26.37$26.374,421,400——
2020-07-02$26.07$26.071,319,200——
2020-07-01$25.25$25.251,418,100——
2020-06-30$23.86$23.861,128,000——
2020-06-29$24.79$24.792,341,400——
2020-06-26$24.56$24.561,726,600——
2020-06-25$24.27$24.273,256,200——
2020-06-24$22.21$22.215,299,400——
2020-06-23$23.75$23.755,483,200——
2020-06-22$21.52$21.525,012,800——
2020-06-19$18.33$18.333,308,300——
2020-06-18$16.56$16.561,335,000——
2020-06-17$16.99$16.992,855,400——
2020-06-16$14.66$14.66467,700——
2020-06-15$14.84$14.841,220,300——
2020-06-12$14.82$14.821,525,700——
2020-06-11$14.85$14.851,138,700——
2020-06-10$14.91$14.911,418,900——
2020-06-09$13.05$13.051,329,300——
2020-06-08$13.50$13.501,412,800——
2020-06-05$13.34$13.341,852,600——
2020-06-04$13.84$13.84745,800——
2020-06-03$14.24$14.24635,100——
2020-06-02$14.53$14.53594,300——
2020-06-01$14.96$14.961,132,900——
2020-05-29$14.60$14.60964,800——
2020-05-28$14.13$14.131,187,400——
2020-05-27$15.14$15.14719,100——
2020-05-26$15.16$15.161,152,700——
2020-05-22$13.89$13.891,331,900——
2020-05-21$14.79$14.791,557,200——
2020-05-20$15.52$15.521,414,400——
2020-05-19$15.21$15.211,830,400——
2020-05-18$16.85$16.85910,400——
2020-05-15$16.95$16.951,025,100——
2020-05-14$16.98$16.98856,700——
2020-05-13$16.80$16.80904,100——
2020-05-12$16.78$16.78766,300——
2020-05-11$16.10$16.10396,900——
2020-05-08$17.00$17.00605,300——
2020-05-07$16.44$16.44658,700——
2020-05-06$16.06$16.06789,600——
2020-05-05$15.20$15.20533,000——
2020-05-04$14.27$14.27448,000——
2020-05-01$14.11$14.11694,500——
2020-04-30$14.97$14.97744,700——
2020-04-29$14.91$14.91705,400——
2020-04-28$15.31$15.31400,800——
2020-04-27$16.50$16.50830,800——
2020-04-24$16.70$16.70793,900——
2020-04-23$17.10$17.101,068,200——
2020-04-22$16.27$16.27820,100——
2020-04-21$15.22$15.22567,900——
2020-04-20$15.49$15.49792,100——
2020-04-17$15.41$15.41593,400——
2020-04-16$15.18$15.18538,700——
2020-04-15$14.47$14.47305,100——
2020-04-14$14.83$14.83620,100——
2020-04-13$13.76$13.76774,800——
2020-04-09$14.00$14.00433,000——
2020-04-08$14.04$14.04868,500——
2020-04-07$14.38$14.38654,100——
2020-04-06$15.26$15.26510,500——
2020-04-03$13.24$13.24694,500——
2020-04-02$14.87$14.871,227,200——
2020-04-01$13.45$13.45344,200——
2020-03-31$13.86$13.86574,400——
2020-03-30$13.53$13.53276,800——
2020-03-27$13.79$13.79340,600——
2020-03-26$13.79$13.79891,200——
2020-03-25$12.73$12.731,294,400——
2020-03-24$13.00$13.001,456,500——
2020-03-23$12.98$12.98860,600——
2020-03-20$13.41$13.411,708,000——
2020-03-19$11.88$11.881,071,000——
2020-03-18$10.15$10.151,556,600——
2020-03-17$12.66$12.661,216,100——
2020-03-16$12.78$12.781,030,800——
2020-03-13$14.03$14.031,261,100——
2020-03-12$12.20$12.201,290,300——
2020-03-11$14.95$14.951,268,600——
2020-03-10$15.50$15.501,635,500——
2020-03-09$14.66$14.661,450,900——
2020-03-06$15.28$15.281,720,800——
2020-03-05$15.26$15.263,809,600——
2020-03-04$16.53$16.531,377,600——
2020-03-03$15.25$15.25543,300——
2020-03-02$15.06$15.06446,900——
2020-02-28$14.98$14.98887,300——
2020-02-27$15.23$15.231,144,100——
2020-02-26$14.95$14.95817,200——
2020-02-25$15.22$15.221,264,700——
2020-02-24$14.46$14.46535,700——
2020-02-21$14.67$14.67699,400——
2020-02-20$14.89$14.89670,700——
2020-02-19$14.63$14.631,404,800——
2020-02-18$14.44$14.441,369,000——
2020-02-14$13.20$13.20291,600——
2020-02-13$13.47$13.47366,300——
2020-02-12$13.62$13.62926,900——
2020-02-11$12.83$12.83754,500——
2020-02-10$12.95$12.95782,200——
2020-02-07$12.05$12.05932,400——
2020-02-06$12.72$12.721,360,800——
2020-02-05$10.65$10.65328,900——
2020-02-04$10.43$10.43891,100——
2020-02-03$9.82$9.82271,300——
2020-01-31$9.24$9.24143,300——
2020-01-30$9.44$9.44175,000——
2020-01-29$9.66$9.66176,400——
2020-01-28$9.72$9.72195,100——
2020-01-27$9.75$9.75437,200——
2020-01-24$10.28$10.28197,500——
2020-01-23$10.43$10.43204,200——
2020-01-22$10.33$10.33302,200——
2020-01-21$10.36$10.36343,500——
2020-01-17$10.77$10.77565,600——
2020-01-16$10.95$10.95575,300——
2020-01-15$10.33$10.331,001,500——
2020-01-14$9.50$9.50405,200——
2020-01-13$9.50$9.50452,200——
2020-01-10$8.94$8.94291,400——
2020-01-09$9.20$9.20334,800——
2020-01-08$9.23$9.23591,200——
2020-01-07$9.43$9.43977,200——
2020-01-06$9.30$9.301,282,000——
2020-01-03$8.25$8.25544,400——
2020-01-02$7.64$7.64545,500——