If you invested $1000 in VNET Group, Inc. (VNET) 10 years ago, it would be worth $782.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $410.76, while $1000 invested 1 year ago would be worth $810.62. This corresponds to total returns of -21.77%, -58.92%, -18.94%, respectively, with annualized returns of -2.42%, -16.3%, -18.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.78 | 6.72 | 6.72 | 6.78 | 6.61 | 3.42M |
| August 20, 2026 | 6.93 | 6.65 | 6.65 | 6.98 | 6.6 | 4.85M |
| August 19, 2026 | 6.83 | 6.8 | 6.8 | 7 | 6.58 | 5.05M |
| August 18, 2026 | 7 | 6.58 | 6.58 | 7.45 | 6.44 | 16.49M |
| August 17, 2026 | 7.75 | 7.92 | 7.92 | 7.96 | 7.61 | 7.1M |
| August 14, 2026 | 7.64 | 7.6 | 7.6 | 7.77 | 7.52 | 3.25M |
| August 13, 2026 | 7.4 | 7.45 | 7.45 | 7.62 | 7.29 | 3.14M |
| August 12, 2026 | 7.73 | 7.43 | 7.43 | 7.73 | 7.33 | 3.05M |
| August 11, 2026 | 7.49 | 7.51 | 7.51 | 7.53 | 7.36 | 2.55M |
| August 10, 2026 | 7.32 | 7.48 | 7.48 | 7.7 | 7.26 | 4.69M |
| August 07, 2026 | 7.26 | 7.33 | 7.33 | 7.42 | 7.01 | 2.6M |
| August 06, 2026 | 6.88 | 7.01 | 7.01 | 7.09 | 6.85 | 1.86M |
| August 05, 2026 | 7.2 | 7.23 | 7.23 | 7.5 | 7.18 | 2.54M |
| August 04, 2026 | 7.27 | 7.22 | 7.22 | 7.35 | 7.07 | 3.29M |
| August 03, 2026 | 7.04 | 7.15 | 7.15 | 7.24 | 6.84 | 4.86M |
| July 31, 2026 | 7.4 | 7.17 | 7.17 | 7.43 | 6.94 | 8.67M |
| July 30, 2026 | 6.43 | 7.32 | 7.32 | 7.46 | 6.37 | 6.98M |
| July 29, 2026 | 6.75 | 6.29 | 6.29 | 6.75 | 6.17 | 5.13M |
| July 28, 2026 | 6.96 | 6.75 | 6.75 | 6.96 | 6.54 | 6.89M |
| July 27, 2026 | 7.4 | 7.17 | 7.17 | 7.42 | 7.06 | 3.46M |
| July 24, 2026 | 7.69 | 7.21 | 7.21 | 7.8 | 7.2 | 4.04M |
| July 23, 2026 | 7.81 | 7.77 | 7.77 | 7.95 | 7.65 | 2.05M |
| July 22, 2026 | 7.67 | 7.82 | 7.82 | 7.98 | 7.67 | 2.21M |
| July 21, 2026 | 7.75 | 7.71 | 7.71 | 7.89 | 7.65 | 2.3M |
| July 20, 2026 | 7.6 | 7.68 | 7.68 | 7.9 | 7.6 | 3.28M |
| July 17, 2026 | 7.34 | 7.39 | 7.39 | 7.55 | 7.1 | 4.85M |
| July 16, 2026 | 7.92 | 7.72 | 7.72 | 7.95 | 7.7 | 1.4M |
| July 15, 2026 | 7.86 | 7.88 | 7.88 | 8.21 | 7.79 | 2.24M |
| July 14, 2026 | 7.86 | 7.75 | 7.75 | 7.9 | 7.67 | 1.76M |
| July 13, 2026 | 7.9 | 7.72 | 7.72 | 7.91 | 7.67 | 2.49M |
| July 10, 2026 | 8.14 | 8.01 | 8.01 | 8.34 | 8 | 2.17M |
| July 09, 2026 | 8.33 | 8.05 | 8.05 | 8.35 | 8.01 | 3.28M |
| July 08, 2026 | 7.95 | 8.33 | 8.33 | 8.46 | 7.95 | 5.39M |
| July 07, 2026 | 7.96 | 7.71 | 7.71 | 8.02 | 7.6 | 3.95M |
| July 06, 2026 | 8.06 | 7.81 | 7.81 | 8.17 | 7.79 | 4.24M |
| July 02, 2026 | 8.14 | 7.92 | 7.92 | 8.61 | 7.69 | 10.65M |
| July 01, 2026 | 8.31 | 8.81 | 8.81 | 9.12 | 8.11 | 9.75M |
| June 30, 2026 | 7.58 | 8.04 | 8.04 | 8.07 | 7.58 | 4.71M |
| June 29, 2026 | 7.84 | 7.51 | 7.51 | 7.88 | 7.36 | 3.57M |
| June 26, 2026 | 7.54 | 7.65 | 7.65 | 7.72 | 7.4 | 3.7M |
| June 25, 2026 | 8.08 | 7.7 | 7.7 | 8.18 | 7.53 | 7.66M |
| June 24, 2026 | 8.3 | 8.15 | 8.15 | 8.33 | 8.08 | 2.99M |
| June 23, 2026 | 8.17 | 8.36 | 8.36 | 8.51 | 8.06 | 3.16M |
| June 22, 2026 | 8.65 | 8.55 | 8.55 | 8.85 | 8.42 | 6.68M |
| June 18, 2026 | 9.25 | 8.75 | 8.75 | 9.41 | 8.63 | 8.06M |
| June 17, 2026 | 9.07 | 9.23 | 9.23 | 9.51 | 9.03 | 3.06M |
| June 16, 2026 | 9.21 | 9.03 | 9.03 | 9.36 | 8.99 | 3.47M |
| June 15, 2026 | 9.18 | 9.34 | 9.34 | 9.67 | 9.14 | 4.54M |
| June 12, 2026 | 9.09 | 8.87 | 8.87 | 9.25 | 8.85 | 2.36M |
| June 11, 2026 | 8.76 | 8.95 | 8.95 | 8.97 | 8.61 | 6.77M |
| June 10, 2026 | 9.21 | 8.8 | 8.8 | 9.34 | 8.79 | 4.83M |
| June 09, 2026 | 9.45 | 9.28 | 9.28 | 9.88 | 8.85 | 14.16M |
| June 08, 2026 | 8.85 | 8.87 | 8.87 | 9.15 | 8.62 | 4.68M |
| June 05, 2026 | 9.45 | 8.84 | 8.84 | 9.5 | 8.79 | 13.24M |
| June 04, 2026 | 10.07 | 9.71 | 9.71 | 10.13 | 9.68 | 5.79M |
| June 03, 2026 | 10.5 | 10.33 | 10.33 | 10.52 | 10.21 | 4.56M |
| June 02, 2026 | 10.97 | 10.78 | 10.78 | 11.64 | 10.75 | 7.96M |
| June 01, 2026 | 10.18 | 10.6 | 10.6 | 11.16 | 10.1 | 6.72M |
| May 29, 2026 | 10.6 | 10.08 | 10.08 | 10.66 | 10.01 | 9.03M |
| May 28, 2026 | 10.55 | 10.62 | 10.62 | 10.9 | 10.49 | 8.62M |