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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.87$2.872,210,400——
2023-12-28$2.82$2.822,132,400——
2023-12-27$2.82$2.822,834,200——
2023-12-26$2.77$2.771,157,100——
2023-12-22$2.87$2.872,551,400——
2023-12-21$3.01$3.013,615,100——
2023-12-20$3.01$3.011,725,900——
2023-12-19$3.10$3.105,753,000——
2023-12-18$3.01$3.015,045,000——
2023-12-15$2.88$2.881,381,500——
2023-12-14$2.94$2.941,578,000——
2023-12-13$3.00$3.001,236,200——
2023-12-12$2.87$2.87714,300——
2023-12-11$2.95$2.952,517,600——
2023-12-08$3.06$3.061,252,600——
2023-12-07$2.97$2.971,163,700——
2023-12-06$2.96$2.961,302,100——
2023-12-05$2.83$2.833,410,700——
2023-12-04$2.71$2.711,138,700——
2023-12-01$2.69$2.691,976,900——
2023-11-30$2.80$2.80785,700——
2023-11-29$2.86$2.861,106,900——
2023-11-28$2.84$2.84949,600——
2023-11-27$2.83$2.831,427,600——
2023-11-24$2.79$2.791,698,000——
2023-11-22$2.81$2.811,086,300——
2023-11-21$2.77$2.771,533,200——
2023-11-20$2.75$2.752,017,500——
2023-11-17$2.93$2.935,003,800——
2023-11-16$2.61$2.618,838,400——
2023-11-15$3.54$3.542,295,300——
2023-11-14$3.38$3.383,327,400——
2023-11-13$3.66$3.662,090,300——
2023-11-10$3.70$3.701,395,000——
2023-11-09$3.66$3.663,090,200——
2023-11-08$3.52$3.521,832,500——
2023-11-07$3.53$3.53995,300——
2023-11-06$3.64$3.644,105,500——
2023-11-03$3.70$3.703,237,500——
2023-11-02$3.41$3.412,182,000——
2023-11-01$3.30$3.303,439,500——
2023-10-31$3.22$3.221,975,100——
2023-10-30$3.16$3.162,149,800——
2023-10-27$2.96$2.96826,800——
2023-10-26$3.11$3.112,676,500——
2023-10-25$3.15$3.152,218,000——
2023-10-24$2.99$2.992,530,200——
2023-10-23$2.74$2.741,253,900——
2023-10-20$2.78$2.781,935,600——
2023-10-19$2.82$2.82681,600——
2023-10-18$2.86$2.86837,600——
2023-10-17$2.87$2.87610,000——
2023-10-16$2.83$2.83643,200——
2023-10-13$2.74$2.741,379,800——
2023-10-12$2.78$2.782,098,300——
2023-10-11$2.97$2.972,044,000——
2023-10-10$3.18$3.182,592,200——
2023-10-09$3.07$3.073,811,800——
2023-10-06$2.95$2.951,944,300——
2023-10-05$2.77$2.772,603,900——
2023-10-04$2.73$2.732,978,300——
2023-10-03$2.79$2.793,276,800——
2023-10-02$2.94$2.942,261,800——
2023-09-29$3.13$3.131,087,500——
2023-09-28$3.22$3.225,125,500——
2023-09-27$2.94$2.94675,700——
2023-09-26$2.96$2.96763,600——
2023-09-25$3.12$3.12415,300——
2023-09-22$3.19$3.19445,700——
2023-09-21$3.13$3.13931,300——
2023-09-20$3.22$3.222,712,400——
2023-09-19$3.07$3.072,232,600——
2023-09-18$3.02$3.02534,300——
2023-09-15$3.04$3.04938,200——
2023-09-14$3.03$3.03349,900——
2023-09-13$3.06$3.06751,200——
2023-09-12$3.08$3.08413,100——
2023-09-11$3.20$3.20720,100——
2023-09-08$3.12$3.12603,500——
2023-09-07$3.15$3.151,395,000——
2023-09-06$3.36$3.36579,200——
2023-09-05$3.28$3.282,146,000——
2023-09-01$3.62$3.62901,900——
2023-08-31$3.75$3.755,362,300——
2023-08-30$3.48$3.484,451,300——
2023-08-29$3.57$3.572,323,700——
2023-08-28$3.45$3.452,128,500——
2023-08-25$3.31$3.311,612,300——
2023-08-24$3.21$3.212,102,600——
2023-08-23$3.27$3.276,730,800——
2023-08-22$3.01$3.013,564,900——
2023-08-21$3.14$3.142,320,900——
2023-08-18$3.12$3.122,486,300——
2023-08-17$3.10$3.103,214,200——
2023-08-16$2.96$2.96769,700——
2023-08-15$2.94$2.94672,600——
2023-08-14$2.95$2.951,212,800——
2023-08-11$2.93$2.93569,100——
2023-08-10$2.94$2.94214,500——
2023-08-09$2.87$2.87873,300——
2023-08-08$2.83$2.831,524,500——
2023-08-07$2.93$2.931,341,400——
2023-08-04$2.85$2.85420,600——
2023-08-03$2.82$2.82533,200——
2023-08-02$2.75$2.75758,000——
2023-08-01$2.81$2.81657,300——
2023-07-31$2.97$2.971,415,200——
2023-07-28$2.98$2.982,701,000——
2023-07-27$2.57$2.571,995,600——
2023-07-26$2.79$2.791,076,500——
2023-07-25$2.76$2.761,467,500——
2023-07-24$2.75$2.751,919,300——
2023-07-21$2.60$2.601,042,400——
2023-07-20$2.59$2.59973,900——
2023-07-19$2.66$2.661,255,400——
2023-07-18$2.63$2.63935,100——
2023-07-17$2.71$2.711,235,200——
2023-07-14$2.78$2.78715,200——
2023-07-13$2.93$2.93743,100——
2023-07-12$2.94$2.941,474,500——
2023-07-11$2.76$2.76668,000——
2023-07-10$2.79$2.79675,200——
2023-07-07$2.71$2.71549,500——
2023-07-06$2.72$2.72862,300——
2023-07-05$2.87$2.87820,000——
2023-07-03$2.98$2.98236,000——
2023-06-30$2.90$2.90409,700——
2023-06-29$2.93$2.93437,300——
2023-06-28$2.96$2.96403,700——
2023-06-27$2.96$2.961,608,600——
2023-06-26$2.88$2.88479,800——
2023-06-23$2.88$2.88520,200——
2023-06-22$3.01$3.01507,500——
2023-06-21$2.98$2.98588,900——
2023-06-20$3.09$3.091,088,600——
2023-06-16$3.31$3.311,897,000——
2023-06-15$3.43$3.432,095,700——
2023-06-14$3.36$3.361,227,000——
2023-06-13$3.31$3.311,467,600——
2023-06-12$3.17$3.171,408,600——
2023-06-09$3.10$3.101,026,800——
2023-06-08$3.05$3.05413,900——
2023-06-07$2.99$2.991,478,600——
2023-06-06$3.01$3.01937,900——
2023-06-05$2.88$2.88455,400——
2023-06-02$2.87$2.871,990,100——
2023-06-01$2.69$2.69529,400——
2023-05-31$2.57$2.57464,500——
2023-05-30$2.60$2.60756,500——
2023-05-26$2.64$2.64992,900——
2023-05-25$2.54$2.541,400,600——
2023-05-24$2.69$2.691,488,500——
2023-05-23$2.76$2.761,080,800——
2023-05-22$2.82$2.82941,300——
2023-05-19$2.69$2.69583,000——
2023-05-18$2.73$2.731,503,600——
2023-05-17$2.95$2.951,271,400——
2023-05-16$2.99$2.991,195,900——
2023-05-15$3.02$3.02944,900——
2023-05-12$3.03$3.03962,600——
2023-05-11$3.13$3.13717,300——
2023-05-10$3.01$3.011,533,800——
2023-05-09$3.12$3.121,468,500——
2023-05-08$2.99$2.99549,000——
2023-05-05$3.00$3.00687,800——
2023-05-04$2.97$2.971,108,800——
2023-05-03$2.80$2.801,843,200——
2023-05-02$2.90$2.901,424,300——
2023-05-01$2.92$2.92538,000——
2023-04-28$2.94$2.94591,000——
2023-04-27$2.99$2.99697,400——
2023-04-26$2.86$2.862,374,500——
2023-04-25$2.76$2.762,491,600——
2023-04-24$2.89$2.893,723,500——
2023-04-21$2.98$2.98911,300——
2023-04-20$3.08$3.08732,000——
2023-04-19$3.06$3.06835,000——
2023-04-18$3.09$3.091,168,300——
2023-04-17$3.20$3.20981,600——
2023-04-14$3.14$3.141,024,900——
2023-04-13$3.19$3.19792,500——
2023-04-12$3.38$3.381,470,000——
2023-04-11$3.42$3.421,074,400——
2023-04-10$3.41$3.411,330,400——
2023-04-06$3.76$3.76924,800——
2023-04-05$3.68$3.682,895,500——
2023-04-04$3.88$3.883,868,300——
2023-04-03$4.14$4.1415,764,200——
2023-03-31$3.24$3.247,950,600——
2023-03-30$3.00$3.004,143,900——
2023-03-29$3.03$3.031,849,500——
2023-03-28$3.20$3.201,323,400——
2023-03-27$3.29$3.291,688,400——
2023-03-24$3.18$3.183,022,400——
2023-03-23$3.47$3.473,581,000——
2023-03-22$2.98$2.983,447,500——
2023-03-21$3.37$3.371,336,700——
2023-03-20$3.07$3.071,882,700——
2023-03-17$3.24$3.242,292,700——
2023-03-16$3.07$3.072,108,000——
2023-03-15$3.15$3.152,616,400——
2023-03-14$2.98$2.982,252,000——
2023-03-13$3.02$3.023,753,800——
2023-03-10$3.27$3.273,747,000——
2023-03-09$3.58$3.581,550,300——
2023-03-08$3.85$3.85924,700——
2023-03-07$3.84$3.841,667,500——
2023-03-06$4.00$4.001,332,900——
2023-03-03$4.10$4.103,330,000——
2023-03-02$3.92$3.92885,000——
2023-03-01$3.95$3.951,630,400——
2023-02-28$3.97$3.972,224,300——
2023-02-27$4.09$4.091,636,400——
2023-02-24$4.13$4.132,555,200——
2023-02-23$4.18$4.182,816,900——
2023-02-22$4.45$4.451,346,100——
2023-02-21$4.57$4.573,071,900——
2023-02-17$4.53$4.531,705,300——
2023-02-16$4.78$4.781,828,200——
2023-02-15$4.92$4.923,541,900——
2023-02-14$5.02$5.0215,203,900——
2023-02-13$6.11$6.111,144,200——
2023-02-10$6.31$6.311,612,600——
2023-02-09$6.62$6.622,133,700——
2023-02-08$6.37$6.371,183,200——
2023-02-07$6.28$6.281,824,800——
2023-02-06$6.13$6.131,155,700——
2023-02-03$6.21$6.21873,900——
2023-02-02$6.49$6.492,837,200——
2023-02-01$6.22$6.22911,700——
2023-01-31$5.88$5.881,247,100——
2023-01-30$6.06$6.061,063,300——
2023-01-27$6.26$6.26987,200——
2023-01-26$6.30$6.302,771,200——
2023-01-25$6.09$6.09551,700——
2023-01-24$6.20$6.201,038,000——
2023-01-23$6.29$6.291,116,600——
2023-01-20$6.45$6.451,614,900——
2023-01-19$6.55$6.551,375,800——
2023-01-18$6.30$6.301,325,200——
2023-01-17$6.18$6.18678,000——
2023-01-13$6.10$6.101,851,400——
2023-01-12$6.16$6.161,073,100——
2023-01-11$6.21$6.21792,000——
2023-01-10$6.28$6.28477,200——
2023-01-09$6.17$6.171,057,900——
2023-01-06$6.13$6.13751,100——
2023-01-05$6.27$6.271,406,800——
2023-01-04$6.16$6.162,399,600——
2023-01-03$5.90$5.901,656,200——