VNET Group, Inc. (VNET) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VNET Historical Return
If you invested $1000 in VNET Group, Inc. (VNET) 10 years ago, it would be worth $480.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $194.54, while $1000 invested 1 year ago would be worth $389.07. This corresponds to total returns of -51.93%, -80.55%, -61.09%, respectively, with annualized returns of -7.06%, -27.91%, -61.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VNET Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.25 | 3.49 | 3.49 | 3.68 | 3.22 | 8.5M |
| November 10, 2026 | 3.27 | 3 | 3 | 3.28 | 2.97 | 4.85M |
| November 09, 2026 | 3.24 | 3.28 | 3.28 | 3.31 | 2.99 | 5.11M |
| November 06, 2026 | 3.28 | 3.16 | 3.16 | 3.32 | 3.03 | 6.4M |
| November 05, 2026 | 3.69 | 3.15 | 3.15 | 3.8 | 2.96 | 11.11M |
| November 04, 2026 | 3.14 | 3.52 | 3.52 | 3.65 | 3.1 | 12.78M |
| November 03, 2026 | 3 | 2.98 | 2.98 | 3.05 | 2.91 | 4.75M |
| November 02, 2026 | 3.3 | 3 | 3 | 3.33 | 2.97 | 3.68M |
| October 30, 2026 | 3.19 | 3.22 | 3.22 | 3.29 | 3.07 | 9.63M |
| October 29, 2026 | 3.62 | 3.37 | 3.37 | 3.64 | 3.32 | 5.68M |
| October 28, 2026 | 3.8 | 3.71 | 3.71 | 3.8 | 3.52 | 5.37M |
| October 27, 2026 | 4.06 | 3.77 | 3.77 | 4.06 | 3.71 | 7.04M |
| October 26, 2026 | 3.75 | 3.93 | 3.93 | 4.05 | 3.7 | 6.22M |
| October 23, 2026 | 3.86 | 3.72 | 3.72 | 3.89 | 3.71 | 3.62M |
| October 22, 2026 | 3.91 | 3.79 | 3.79 | 3.95 | 3.62 | 10.42M |
| October 21, 2026 | 4.1 | 4.14 | 4.14 | 4.23 | 4.09 | 6.66M |
| October 20, 2026 | 3.8 | 4.1 | 4.1 | 4.26 | 3.79 | 6.54M |
| October 19, 2026 | 4.11 | 3.88 | 3.88 | 4.16 | 3.86 | 5.21M |
| October 16, 2026 | 4.41 | 3.92 | 3.92 | 4.48 | 3.87 | 7.92M |
| October 15, 2026 | 4.39 | 4.4 | 4.4 | 4.47 | 4.16 | 9.33M |
| October 14, 2026 | 5.22 | 4.49 | 4.49 | 5.25 | 4.45 | 8.99M |
| October 13, 2026 | 5.23 | 5.26 | 5.26 | 5.36 | 5.17 | 3.62M |
| October 12, 2026 | 5.52 | 5.32 | 5.32 | 5.52 | 5.28 | 3.1M |
| October 09, 2026 | 5.29 | 5.53 | 5.53 | 5.55 | 5.28 | 5.2M |
| October 08, 2026 | 5.3 | 5.17 | 5.17 | 5.33 | 5.07 | 4.96M |
| October 07, 2026 | 5.36 | 5.39 | 5.39 | 5.44 | 5.2 | 3.85M |
| October 06, 2026 | 5.46 | 5.4 | 5.4 | 5.56 | 5.28 | 7.13M |
| October 05, 2026 | 5.18 | 5.45 | 5.45 | 5.56 | 5.18 | 6.06M |
| October 02, 2026 | 5.55 | 5.13 | 5.13 | 5.55 | 5.1 | 6.26M |
| October 01, 2026 | 5.55 | 5.55 | 5.55 | 5.68 | 5.43 | 4.19M |
| September 30, 2026 | 5.79 | 5.55 | 5.55 | 5.79 | 5.43 | 5.24M |
| September 29, 2026 | 6.11 | 5.71 | 5.71 | 6.19 | 5.63 | 6.03M |
| September 28, 2026 | 6.58 | 5.98 | 5.98 | 6.58 | 5.97 | 4.93M |
| September 25, 2026 | 6.91 | 6.64 | 6.64 | 6.91 | 6.47 | 5.41M |
| September 24, 2026 | 6.82 | 6.92 | 6.92 | 7.01 | 6.82 | 2.46M |
| September 23, 2026 | 7.06 | 6.92 | 6.92 | 7.06 | 6.75 | 2.64M |
| September 22, 2026 | 7.18 | 7.15 | 7.15 | 7.25 | 6.98 | 3.74M |
| September 21, 2026 | 6.95 | 7.24 | 7.24 | 7.37 | 6.92 | 10.71M |
| September 18, 2026 | 6.16 | 6.52 | 6.52 | 6.56 | 6.16 | 4.64M |
| September 17, 2026 | 6.11 | 6.09 | 6.09 | 6.3 | 6.03 | 3.23M |
| September 16, 2026 | 6.01 | 6.05 | 6.05 | 6.17 | 5.91 | 2.78M |
| September 15, 2026 | 6.1 | 5.96 | 5.96 | 6.12 | 5.94 | 2.84M |
| September 11, 2026 | 6.39 | 6.33 | 6.33 | 6.48 | 6.27 | 1.43M |
| September 10, 2026 | 6.43 | 6.38 | 6.38 | 6.44 | 6.27 | 2.44M |
| September 09, 2026 | 6.67 | 6.52 | 6.52 | 6.71 | 6.33 | 4.57M |
| September 08, 2026 | 6.43 | 6.75 | 6.75 | 6.93 | 6.39 | 4.43M |
| September 04, 2026 | 6.21 | 6.37 | 6.37 | 6.39 | 6.2 | 3.05M |
| September 03, 2026 | 6.07 | 6.15 | 6.15 | 6.3 | 5.92 | 2.95M |
| September 02, 2026 | 6.16 | 6.07 | 6.07 | 6.22 | 6.01 | 3.68M |
| September 01, 2026 | 6.01 | 6.22 | 6.22 | 6.31 | 5.91 | 4.13M |
| August 31, 2026 | 6.55 | 6.06 | 6.06 | 6.6 | 6.02 | 5.45M |
| August 28, 2026 | 6.67 | 6.55 | 6.55 | 6.78 | 6.48 | 2.59M |
| August 27, 2026 | 6.73 | 6.64 | 6.64 | 6.74 | 6.56 | 3.87M |
| August 26, 2026 | 6.8 | 6.59 | 6.59 | 6.98 | 6.55 | 4.75M |
| August 25, 2026 | 6.55 | 6.89 | 6.89 | 7.01 | 6.43 | 13.73M |
| August 24, 2026 | 6.55 | 6.47 | 6.47 | 6.66 | 6.36 | 4.08M |
| 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 |
AD
