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 $773.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $399.3, while $1000 invested 1 year ago would be worth $1,011.36. This corresponds to total returns of -22.68%, -60.07%, 1.14%, respectively, with annualized returns of -2.54%, -16.77%, 1.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 10.09 | 10.71 | 10.71 | 11.12 | 10.04 | 9.67M |
| May 26, 2026 | 9.48 | 9.92 | 9.92 | 10.32 | 9.38 | 16.04M |
| May 22, 2026 | 9.57 | 9.54 | 9.54 | 9.64 | 9.14 | 12.24M |
| May 21, 2026 | 9.92 | 9.93 | 9.93 | 9.99 | 9.53 | 10.12M |
| May 20, 2026 | 10.26 | 10.21 | 10.21 | 10.41 | 9.8 | 6.25M |
| May 19, 2026 | 10.5 | 10.09 | 10.09 | 10.67 | 10.07 | 5M |
| May 18, 2026 | 10.12 | 10.52 | 10.52 | 10.67 | 9.65 | 9.73M |
| May 15, 2026 | 10.01 | 10.09 | 10.09 | 10.21 | 9.49 | 15.53M |
| May 14, 2026 | 10.98 | 10.45 | 10.45 | 11.27 | 10.27 | 17.52M |
| May 13, 2026 | 11.05 | 11.28 | 11.28 | 12.02 | 10.92 | 63.97M |
| May 12, 2026 | 9.27 | 9.02 | 9.02 | 9.54 | 8.92 | 7.59M |
| May 11, 2026 | 8.91 | 9.14 | 9.14 | 9.38 | 8.91 | 8M |
| May 08, 2026 | 9.08 | 8.9 | 8.9 | 9.37 | 8.8 | 4.14M |
| May 07, 2026 | 8.93 | 8.96 | 8.96 | 9.03 | 8.69 | 5.1M |
| May 06, 2026 | 8.73 | 9.01 | 9.01 | 9.07 | 8.57 | 8.02M |
| May 05, 2026 | 8.64 | 8.48 | 8.48 | 8.79 | 8.42 | 3.83M |
| May 04, 2026 | 8.33 | 8.47 | 8.47 | 8.72 | 8.31 | 3.99M |
| May 01, 2026 | 8.34 | 8.34 | 8.34 | 8.39 | 8.16 | 2.77M |
| April 30, 2026 | 8.3 | 8.31 | 8.31 | 8.35 | 8.02 | 4.06M |
| April 29, 2026 | 8.54 | 8.3 | 8.3 | 8.57 | 8.23 | 3M |
| April 28, 2026 | 8.6 | 8.5 | 8.5 | 8.63 | 8.17 | 5.5M |
| April 27, 2026 | 9.1 | 8.84 | 8.84 | 9.16 | 8.8 | 3.56M |
| April 24, 2026 | 9.13 | 9.22 | 9.22 | 9.37 | 9.04 | 4.94M |
| April 23, 2026 | 8.77 | 8.84 | 8.84 | 8.95 | 8.61 | 3.71M |
| April 22, 2026 | 8.81 | 8.77 | 8.77 | 8.9 | 8.6 | 5.62M |
| April 21, 2026 | 9.2 | 8.68 | 8.68 | 9.2 | 8.62 | 10.55M |
| April 20, 2026 | 9.03 | 9.2 | 9.2 | 9.23 | 9.01 | 5.45M |
| April 17, 2026 | 9.4 | 9.39 | 9.39 | 9.75 | 9.31 | 4.39M |
| April 16, 2026 | 9.32 | 9.27 | 9.27 | 9.74 | 9.2 | 5.24M |
| April 15, 2026 | 9.02 | 9.01 | 9.01 | 9.16 | 8.88 | 4.49M |
AD
