VNET - VNET Group, Inc.
8.5
-0.340 -4.000%
Share volume: 5,502,464
Last Updated: 04-28-2026
Computer Software/Services – Computer Programming And Data Processing:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$8.84
-0.34
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $8.60 | $8.60 | $8.63 | $8.63 | $8.17 | $8.17 | $8.50 | $8.50 | 5,502,464 | $5,502,464.00 |
| 04-27-2026 | $9.10 | $9.10 | $9.16 | $9.16 | $8.80 | $8.80 | $8.84 | $8.84 | 3,695,427 | $3,695,427.00 |
| 04-24-2026 | $9.13 | $9.13 | $9.37 | $9.37 | $9.04 | $9.04 | $9.22 | $9.22 | 4,944,058 | $4,944,058.00 |
| 04-23-2026 | $8.77 | $8.77 | $8.95 | $8.95 | $8.61 | $8.61 | $8.84 | $8.84 | 3,712,007 | $3,712,007.00 |
| 04-22-2026 | $8.81 | $8.81 | $8.90 | $8.90 | $8.60 | $8.60 | $8.77 | $8.77 | 5,672,785 | $5,672,785.00 |
| 04-21-2026 | $9.20 | $9.20 | $9.20 | $9.20 | $8.62 | $8.62 | $8.68 | $8.68 | 10,721,193 | $10,721,193.00 |
| 04-20-2026 | $9.03 | $9.03 | $9.23 | $9.23 | $9.01 | $9.01 | $9.20 | $9.20 | 5,447,166 | $5,447,166.00 |
| 04-17-2026 | $9.40 | $9.40 | $9.75 | $9.75 | $9.31 | $9.31 | $9.39 | $9.39 | 4,387,145 | $4,387,145.00 |
| 04-16-2026 | $9.32 | $9.32 | $9.74 | $9.74 | $9.20 | $9.20 | $9.27 | $9.27 | 5,242,135 | $5,242,135.00 |