VNET - VNET Group, Inc.
9.62
-0.180 -1.871%
Share volume: 4,504,166
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.80
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $9.52 | $9.52 | $9.94 | $9.94 | $9.30 | $9.30 | $9.62 | $9.62 | 4,504,166 | $4,503,852.00 |
| 03-05-2026 | $10.05 | $10.05 | $10.10 | $10.10 | $9.63 | $9.63 | $9.80 | $9.80 | 4,154,376 | $4,154,376.00 |
| 03-04-2026 | $10.22 | $10.22 | $10.53 | $10.53 | $10.05 | $10.05 | $10.26 | $10.26 | 8,288,984 | $8,288,984.00 |
| 03-03-2026 | $10.71 | $10.71 | $10.76 | $10.76 | $9.40 | $9.40 | $9.86 | $9.86 | 12,159,583 | $12,159,583.00 |
| 03-02-2026 | $10.40 | $10.40 | $10.77 | $10.77 | $10.18 | $10.18 | $10.45 | $10.45 | 7,022,672 | $7,022,672.00 |
| 02-27-2026 | $10.87 | $10.87 | $10.89 | $10.89 | $10.39 | $10.39 | $10.78 | $10.78 | 7,785,533 | $7,785,533.00 |
| 02-26-2026 | $11.66 | $11.66 | $11.73 | $11.73 | $10.94 | $10.94 | $11.39 | $11.39 | 7,061,995 | $7,061,995.00 |
| 02-25-2026 | $12.22 | $12.22 | $12.45 | $12.45 | $11.45 | $11.45 | $11.79 | $11.79 | 6,777,120 | $6,777,120.00 |
| 02-24-2026 | $11.31 | $11.31 | $12.66 | $12.66 | $11.28 | $11.28 | $11.98 | $11.98 | 10,016,125 | $10,016,125.00 |
| 02-23-2026 | $11.88 | $11.88 | $12.05 | $12.05 | $11.17 | $11.17 | $11.23 | $11.23 | 9,155,281 | $9,155,281.00 |