VNET Group Inc DRC (VNET) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.26 | 7.42 | 7.01 | 7.33 | +4.56% | 2,600,100 |
| 2026-08-06 | 6.88 | 7.09 | 6.85 | 7.01 | -3.04% | 1,861,300 |
| 2026-08-05 | 7.20 | 7.50 | 7.18 | 7.23 | +0.14% | 2,554,700 |
| 2026-08-04 | 7.27 | 7.35 | 7.07 | 7.22 | +0.98% | 3,291,200 |
| 2026-08-03 | 7.04 | 7.24 | 6.84 | 7.15 | -0.28% | 4,861,000 |
| 2026-07-31 | 7.40 | 7.43 | 6.94 | 7.17 | -2.05% | 8,667,600 |
| 2026-07-30 | 6.43 | 7.46 | 6.37 | 7.32 | +16.38% | 6,981,800 |
| 2026-07-29 | 6.75 | 6.75 | 6.17 | 6.29 | -6.81% | 5,129,600 |
| 2026-07-28 | 6.96 | 6.96 | 6.54 | 6.75 | -5.86% | 6,953,500 |
| 2026-07-27 | 7.40 | 7.42 | 7.06 | 7.17 | -0.55% | 3,459,400 |
| 2026-07-24 | 7.69 | 7.80 | 7.20 | 7.21 | -7.21% | 4,061,900 |
| 2026-07-23 | 7.81 | 7.95 | 7.65 | 7.77 | -0.64% | 2,048,500 |
| 2026-07-22 | 7.67 | 7.98 | 7.67 | 7.82 | +1.43% | 2,211,000 |
| 2026-07-21 | 7.75 | 7.89 | 7.65 | 7.71 | +0.39% | 2,299,200 |
| 2026-07-20 | 7.60 | 7.90 | 7.60 | 7.68 | +3.92% | 3,278,000 |
| 2026-07-17 | 7.34 | 7.55 | 7.10 | 7.39 | -4.27% | 4,856,000 |
| 2026-07-16 | 7.92 | 7.95 | 7.70 | 7.72 | -2.03% | 1,400,100 |
| 2026-07-15 | 7.86 | 8.21 | 7.79 | 7.88 | +1.68% | 2,240,200 |
| 2026-07-14 | 7.86 | 7.90 | 7.67 | 7.75 | +0.39% | 1,761,300 |
| 2026-07-13 | 7.90 | 7.91 | 7.67 | 7.72 | -3.62% | 2,496,100 |
| 2026-07-10 | 8.14 | 8.34 | 8.00 | 8.01 | -0.50% | 2,166,300 |
| 2026-07-09 | 8.33 | 8.35 | 8.01 | 8.05 | -3.36% | 3,286,300 |
| 2026-07-08 | 7.95 | 8.46 | 7.95 | 8.33 | +8.04% | 5,483,000 |
| 2026-07-07 | 7.96 | 8.02 | 7.60 | 7.71 | -1.28% | 4,021,100 |
| 2026-07-06 | 8.06 | 8.17 | 7.79 | 7.81 | -1.39% | 4,389,900 |
| 2026-07-02 | 8.14 | 8.61 | 7.69 | 7.92 | -10.10% | 10,859,100 |
| 2026-07-01 | 8.31 | 9.12 | 8.11 | 8.81 | +9.58% | 9,762,300 |
| 2026-06-30 | 7.58 | 8.07 | 7.58 | 8.04 | +7.06% | 4,710,300 |
| 2026-06-29 | 7.84 | 7.88 | 7.36 | 7.51 | -1.83% | 3,575,800 |
| 2026-06-26 | 7.54 | 7.72 | 7.40 | 7.65 | -0.65% | 3,702,200 |
| 2026-06-25 | 8.08 | 8.18 | 7.53 | 7.70 | -5.52% | 7,659,300 |
| 2026-06-24 | 8.30 | 8.33 | 8.08 | 8.15 | -2.51% | 2,997,400 |
| 2026-06-23 | 8.17 | 8.51 | 8.06 | 8.36 | -2.22% | 3,160,600 |
| 2026-06-22 | 8.65 | 8.85 | 8.42 | 8.55 | -2.29% | 6,684,300 |
| 2026-06-18 | 9.25 | 9.41 | 8.63 | 8.75 | -5.20% | 8,058,300 |
| 2026-06-17 | 9.07 | 9.51 | 9.03 | 9.23 | +2.21% | 3,060,200 |
| 2026-06-16 | 9.21 | 9.36 | 9.00 | 9.03 | -3.32% | 3,470,200 |
| 2026-06-15 | 9.18 | 9.67 | 9.14 | 9.34 | +5.30% | 4,538,500 |
| 2026-06-12 | 9.09 | 9.25 | 8.85 | 8.87 | -0.89% | 2,359,700 |
| 2026-06-11 | 8.76 | 8.97 | 8.61 | 8.95 | +1.70% | 6,768,000 |
| 2026-06-10 | 9.21 | 9.34 | 8.79 | 8.80 | -5.17% | 4,858,100 |
| 2026-06-09 | 9.45 | 9.88 | 8.85 | 9.28 | +4.62% | 14,163,000 |
| 2026-06-08 | 8.85 | 9.15 | 8.62 | 8.87 | +0.34% | 4,686,600 |
| 2026-06-05 | 9.45 | 9.50 | 8.79 | 8.84 | -8.96% | 13,253,000 |
| 2026-06-04 | 10.08 | 10.13 | 9.68 | 9.71 | -6.00% | 5,786,600 |
| 2026-06-03 | 10.50 | 10.53 | 10.21 | 10.33 | -4.17% | 4,609,600 |
| 2026-06-02 | 10.97 | 11.64 | 10.75 | 10.78 | +1.70% | 8,197,200 |
| 2026-06-01 | 10.18 | 11.16 | 10.10 | 10.60 | +5.16% | 6,722,800 |
| 2026-05-29 | 10.60 | 10.66 | 10.01 | 10.08 | -5.08% | 10,281,000 |
| 2026-05-28 | 10.55 | 10.90 | 10.49 | 10.62 | -0.84% | 8,760,200 |
| 2026-05-27 | 10.09 | 11.12 | 10.04 | 10.71 | +7.96% | 9,718,200 |
| 2026-05-26 | 9.48 | 10.32 | 9.38 | 9.92 | +3.98% | 16,142,100 |
| 2026-05-22 | 9.57 | 9.64 | 9.14 | 9.54 | -3.93% | 12,242,600 |
| 2026-05-21 | 9.92 | 10.00 | 9.53 | 9.93 | -2.74% | 10,131,300 |
| 2026-05-20 | 10.20 | 10.41 | 9.80 | 10.21 | +1.19% | 6,269,600 |
| 2026-05-19 | 10.50 | 10.67 | 10.07 | 10.09 | -4.09% | 5,000,400 |
| 2026-05-18 | 10.12 | 10.67 | 9.65 | 10.52 | +4.26% | 9,801,700 |
| 2026-05-15 | 10.01 | 10.21 | 9.50 | 10.09 | -3.44% | 15,546,400 |
| 2026-05-14 | 10.98 | 11.27 | 10.27 | 10.45 | -7.36% | 21,110,100 |
| 2026-05-13 | 11.05 | 12.02 | 10.92 | 11.28 | +25.06% | 64,057,400 |
| 2026-05-12 | 9.27 | 9.54 | 8.92 | 9.02 | -1.31% | 7,594,000 |
| 2026-05-11 | 8.91 | 9.38 | 8.91 | 9.14 | +2.70% | 9,258,000 |
| 2026-05-08 | 9.08 | 9.37 | 8.80 | 8.90 | -0.67% | 6,750,100 |
| 2026-05-07 | 8.93 | 9.03 | 8.69 | 8.96 | -0.55% | 5,129,500 |
| 2026-05-06 | 8.73 | 9.07 | 8.58 | 9.01 | +6.25% | 8,328,500 |
| 2026-05-05 | 8.64 | 8.79 | 8.42 | 8.48 | +0.12% | 3,832,700 |
| 2026-05-04 | 8.33 | 8.72 | 8.31 | 8.47 | +1.56% | 4,013,200 |
| 2026-05-01 | 8.34 | 8.39 | 8.16 | 8.34 | +0.36% | 2,774,800 |
| 2026-04-30 | 8.30 | 8.35 | 8.02 | 8.31 | +0.12% | 4,144,900 |
| 2026-04-29 | 8.54 | 8.58 | 8.23 | 8.30 | -2.35% | 3,031,400 |
| 2026-04-28 | 8.60 | 8.63 | 8.17 | 8.50 | -3.85% | 5,504,300 |
| 2026-04-27 | 9.10 | 9.16 | 8.80 | 8.84 | -4.12% | 3,695,400 |
| 2026-04-24 | 9.13 | 9.37 | 9.04 | 9.22 | +4.30% | 4,944,100 |
| 2026-04-23 | 8.77 | 8.95 | 8.61 | 8.84 | +0.80% | 3,712,000 |
| 2026-04-22 | 8.81 | 8.90 | 8.60 | 8.77 | +1.04% | 5,672,800 |
| 2026-04-21 | 9.20 | 9.20 | 8.62 | 8.68 | -5.65% | 10,721,200 |
| 2026-04-20 | 9.03 | 9.23 | 9.01 | 9.20 | -2.02% | 5,446,900 |
| 2026-04-17 | 9.40 | 9.75 | 9.31 | 9.39 | +1.29% | 4,387,000 |
| 2026-04-16 | 9.32 | 9.74 | 9.20 | 9.27 | +2.89% | 5,242,100 |
| 2026-04-15 | 9.02 | 9.16 | 8.88 | 9.01 | +0.00% | 4,494,800 |
| 2026-04-14 | 8.60 | 9.23 | 8.60 | 9.01 | +6.75% | 8,826,600 |
| 2026-04-13 | 8.33 | 8.62 | 8.29 | 8.44 | +0.24% | 3,752,700 |
| 2026-04-10 | 8.48 | 8.76 | 8.42 | 8.42 | -0.24% | 3,254,300 |
| 2026-04-09 | 8.40 | 8.61 | 8.36 | 8.44 | +1.20% | 1,957,300 |
| 2026-04-08 | 8.82 | 8.83 | 8.28 | 8.34 | +4.91% | 6,108,700 |
| 2026-04-07 | 8.01 | 8.01 | 7.68 | 7.95 | -1.85% | 8,301,600 |
| 2026-04-06 | 8.22 | 8.40 | 8.07 | 8.10 | -1.10% | 3,046,700 |
| 2026-04-02 | 8.13 | 8.52 | 8.03 | 8.19 | -4.66% | 3,409,700 |
| 2026-04-01 | 8.69 | 8.90 | 8.51 | 8.59 | +2.38% | 3,761,800 |
| 2026-03-31 | 8.02 | 8.43 | 7.77 | 8.39 | +5.67% | 4,420,500 |
| 2026-03-30 | 8.34 | 8.54 | 7.89 | 7.94 | -6.04% | 5,230,000 |
| 2026-03-27 | 8.50 | 8.52 | 8.34 | 8.45 | -2.99% | 6,068,500 |
| 2026-03-26 | 8.80 | 8.80 | 8.57 | 8.71 | -4.39% | 4,992,500 |
| 2026-03-25 | 9.10 | 9.31 | 8.91 | 9.11 | +3.41% | 5,746,100 |
| 2026-03-24 | 8.89 | 8.99 | 8.66 | 8.81 | -1.78% | 3,835,600 |
| 2026-03-23 | 8.92 | 9.20 | 8.91 | 8.97 | +1.70% | 6,382,800 |
| 2026-03-20 | 9.16 | 9.24 | 8.68 | 8.82 | -5.77% | 6,173,600 |
| 2026-03-19 | 9.11 | 9.52 | 8.72 | 9.36 | -1.16% | 7,960,600 |
| 2026-03-18 | 9.82 | 9.87 | 9.44 | 9.47 | +1.50% | 9,040,700 |
| 2026-03-17 | 9.65 | 9.66 | 9.17 | 9.33 | -2.10% | 7,911,200 |
| 2026-03-16 | 10.50 | 10.64 | 9.41 | 9.53 | -9.32% | 12,130,100 |
| 2026-03-13 | 10.53 | 10.88 | 10.43 | 10.51 | -0.57% | 7,580,000 |
| 2026-03-12 | 10.75 | 11.08 | 10.43 | 10.57 | -5.20% | 5,907,200 |
| 2026-03-11 | 10.89 | 11.21 | 10.81 | 11.15 | -0.71% | 4,826,900 |
| 2026-03-10 | 9.90 | 11.28 | 9.89 | 11.23 | +14.71% | 12,412,510 |
| 2026-03-09 | 9.80 | 9.89 | 9.42 | 9.79 | +1.77% | 4,945,642 |
| 2026-03-06 | 9.52 | 9.94 | 9.30 | 9.62 | -1.84% | 4,503,900 |
| 2026-03-05 | 10.05 | 10.10 | 9.63 | 9.80 | -4.48% | 4,152,600 |
| 2026-03-04 | 10.22 | 10.53 | 10.05 | 10.26 | +4.06% | 8,289,000 |
| 2026-03-03 | 10.71 | 10.76 | 9.40 | 9.86 | -5.65% | 12,159,600 |
| 2026-03-02 | 10.40 | 10.77 | 10.18 | 10.45 | -3.06% | 7,022,700 |
| 2026-02-27 | 10.87 | 10.89 | 10.39 | 10.78 | -5.36% | 7,785,500 |
| 2026-02-26 | 11.66 | 11.73 | 10.94 | 11.39 | -3.39% | 7,062,000 |
| 2026-02-25 | 12.22 | 12.45 | 11.45 | 11.79 | -1.59% | 6,777,100 |
| 2026-02-24 | 11.31 | 12.66 | 11.28 | 11.98 | +6.68% | 10,016,100 |
| 2026-02-23 | 11.88 | 12.05 | 11.17 | 11.23 | -5.23% | 9,155,300 |
| 2026-02-20 | 12.00 | 12.34 | 11.81 | 11.85 | -4.82% | 6,109,300 |
| 2026-02-19 | 12.51 | 12.60 | 12.03 | 12.45 | -0.08% | 6,588,100 |
| 2026-02-18 | 12.39 | 12.66 | 12.00 | 12.46 | -9.38% | 18,493,000 |
| 2026-02-17 | 14.26 | 14.48 | 13.51 | 13.75 | -0.36% | 3,984,500 |
| 2026-02-13 | 13.15 | 13.90 | 12.55 | 13.80 | -1.64% | 7,773,900 |
| 2026-02-12 | 14.06 | 14.46 | 13.92 | 14.03 | +3.62% | 15,744,600 |
| 2026-02-11 | 12.41 | 13.74 | 12.14 | 13.54 | +12.18% | 12,476,100 |
| 2026-02-10 | 11.90 | 12.60 | 11.70 | 12.07 | +1.86% | 6,708,500 |
| 2026-02-09 | 11.30 | 12.02 | 11.04 | 11.85 | +5.80% | 8,233,400 |
| 2026-02-06 | 10.33 | 11.30 | 10.30 | 11.20 | +10.67% | 5,877,200 |
| 2026-02-05 | 10.16 | 10.39 | 9.91 | 10.12 | -1.46% | 2,627,800 |
| 2026-02-04 | 10.84 | 10.84 | 9.75 | 10.27 | -5.43% | 5,585,400 |
| 2026-02-03 | 10.97 | 11.49 | 10.47 | 10.86 | -0.55% | 4,037,200 |
| 2026-02-02 | 10.19 | 11.29 | 10.17 | 10.92 | +3.70% | 4,939,500 |
| 2026-01-30 | 10.63 | 10.63 | 10.34 | 10.53 | -4.27% | 5,153,900 |
| 2026-01-29 | 11.45 | 11.48 | 10.82 | 11.00 | -2.57% | 3,540,600 |
| 2026-01-28 | 11.50 | 11.51 | 11.03 | 11.29 | -0.44% | 3,696,100 |
| 2026-01-27 | 11.48 | 11.85 | 11.30 | 11.34 | +4.23% | 5,260,900 |
| 2026-01-26 | 10.61 | 11.32 | 10.55 | 10.88 | +2.54% | 4,121,300 |
| 2026-01-23 | 10.95 | 10.97 | 10.54 | 10.61 | +1.92% | 2,337,700 |
| 2026-01-22 | 10.20 | 10.86 | 10.15 | 10.41 | +2.87% | 4,690,300 |
| 2026-01-21 | 9.92 | 10.20 | 9.82 | 10.12 | +6.75% | 5,537,100 |
| 2026-01-20 | 10.11 | 10.21 | 9.32 | 9.48 | -10.23% | 12,392,700 |
| 2026-01-16 | 11.40 | 11.43 | 10.34 | 10.56 | -8.09% | 9,006,900 |
| 2026-01-15 | 11.70 | 11.70 | 11.01 | 11.49 | -3.77% | 5,337,900 |
| 2026-01-14 | 11.20 | 12.31 | 11.00 | 11.94 | +7.37% | 10,200,400 |
| 2026-01-13 | 10.99 | 11.95 | 10.91 | 11.12 | -2.28% | 8,714,800 |
| 2026-01-12 | 10.90 | 11.58 | 10.71 | 11.38 | +9.21% | 12,318,300 |
| 2026-01-09 | 10.53 | 10.99 | 10.34 | 10.42 | +0.97% | 4,624,800 |
| 2026-01-08 | 9.50 | 10.41 | 9.47 | 10.32 | +10.85% | 8,548,500 |
| 2026-01-07 | 9.50 | 9.74 | 9.30 | 9.31 | +0.22% | 4,087,400 |
| 2026-01-06 | 9.50 | 9.52 | 9.08 | 9.29 | -0.54% | 2,478,800 |
| 2026-01-05 | 9.13 | 9.40 | 8.98 | 9.34 | +2.52% | 3,250,800 |
| 2026-01-02 | 8.76 | 9.29 | 8.76 | 9.11 | +7.68% | 4,644,000 |
| 2025-12-31 | 8.57 | 8.57 | 8.35 | 8.46 | -0.24% | 1,475,200 |
| 2025-12-30 | 8.75 | 8.78 | 8.45 | 8.48 | -1.85% | 1,582,900 |
| 2025-12-29 | 8.55 | 8.69 | 8.45 | 8.64 | -0.58% | 1,744,500 |
| 2025-12-26 | 8.55 | 8.83 | 8.53 | 8.69 | +1.28% | 1,898,700 |
| 2025-12-24 | 8.50 | 8.63 | 8.43 | 8.58 | -0.35% | 1,064,800 |
| 2025-12-23 | 8.57 | 8.70 | 8.51 | 8.61 | -1.03% | 1,886,500 |
| 2025-12-22 | 8.96 | 8.96 | 8.56 | 8.70 | -0.57% | 3,241,700 |
| 2025-12-19 | 8.44 | 8.91 | 8.44 | 8.75 | +2.94% | 5,528,800 |
| 2025-12-18 | 8.52 | 8.61 | 8.35 | 8.50 | +0.59% | 7,068,800 |
| 2025-12-17 | 8.79 | 8.90 | 8.33 | 8.45 | -3.43% | 6,375,100 |
| 2025-12-16 | 8.69 | 8.81 | 8.31 | 8.75 | -1.80% | 5,310,600 |
| 2025-12-15 | 9.07 | 9.23 | 8.75 | 8.91 | -2.94% | 3,330,700 |
| 2025-12-12 | 9.32 | 9.36 | 8.77 | 9.18 | -0.65% | 3,665,000 |
| 2025-12-11 | 9.04 | 9.33 | 8.83 | 9.24 | +1.65% | 1,786,300 |
| 2025-12-10 | 9.57 | 9.57 | 9.08 | 9.09 | -4.52% | 1,517,800 |
| 2025-12-09 | 9.31 | 9.53 | 9.04 | 9.52 | +2.04% | 2,701,450 |
| 2025-12-08 | 9.01 | 9.54 | 9.00 | 9.33 | +4.36% | 2,911,924 |
| 2025-12-05 | 8.95 | 8.99 | 8.88 | 8.94 | +1.02% | 1,510,000 |
| 2025-12-04 | 8.87 | 9.01 | 8.80 | 8.85 | -0.45% | 1,943,000 |
| 2025-12-03 | 8.58 | 9.01 | 8.46 | 8.89 | +1.37% | 1,509,700 |
| 2025-12-02 | 8.97 | 8.97 | 8.73 | 8.77 | -2.23% | 2,073,800 |
| 2025-12-01 | 8.87 | 8.97 | 8.71 | 8.97 | +0.34% | 2,261,700 |
| 2025-11-28 | 8.91 | 8.95 | 8.71 | 8.94 | +0.34% | 1,363,000 |
| 2025-11-26 | 8.93 | 8.99 | 8.74 | 8.91 | -0.34% | 1,645,800 |
| 2025-11-25 | 9.00 | 9.07 | 8.73 | 8.94 | +0.56% | 4,807,900 |
| 2025-11-24 | 8.66 | 9.22 | 8.64 | 8.89 | +5.96% | 4,928,400 |
| 2025-11-21 | 8.06 | 8.96 | 7.68 | 8.39 | +2.07% | 7,971,800 |
| 2025-11-20 | 8.80 | 9.05 | 8.03 | 8.22 | -1.20% | 7,200,600 |
| 2025-11-19 | 8.51 | 8.57 | 7.96 | 8.32 | -4.04% | 9,700,000 |
| 2025-11-18 | 8.40 | 8.78 | 8.23 | 8.67 | +1.05% | 4,519,500 |
| 2025-11-17 | 8.68 | 8.98 | 8.47 | 8.58 | -2.50% | 3,225,000 |
| 2025-11-14 | 8.40 | 8.94 | 8.18 | 8.80 | +0.34% | 6,316,800 |
| 2025-11-13 | 9.06 | 9.06 | 8.55 | 8.77 | -2.23% | 6,020,300 |
| 2025-11-12 | 9.70 | 9.78 | 8.97 | 8.97 | -8.38% | 3,839,400 |
| 2025-11-11 | 9.71 | 10.30 | 9.62 | 9.79 | +0.93% | 4,786,700 |
| 2025-11-10 | 10.02 | 10.12 | 9.63 | 9.70 | +0.52% | 2,947,400 |
| 2025-11-07 | 9.59 | 9.67 | 9.32 | 9.65 | -3.21% | 2,842,400 |
| 2025-11-06 | 10.05 | 10.52 | 9.88 | 9.97 | +1.42% | 4,451,300 |
| 2025-11-05 | 9.46 | 10.00 | 9.23 | 9.83 | +5.93% | 3,926,200 |
| 2025-11-04 | 9.75 | 9.85 | 9.22 | 9.28 | -8.48% | 3,764,400 |
| 2025-11-03 | 10.31 | 10.35 | 9.91 | 10.14 | -2.50% | 2,710,200 |
| 2025-10-31 | 10.37 | 10.72 | 10.34 | 10.40 | -0.10% | 2,328,300 |
| 2025-10-30 | 10.78 | 10.87 | 10.34 | 10.41 | -5.71% | 3,996,100 |
| 2025-10-29 | 10.80 | 11.67 | 10.79 | 11.04 | +7.81% | 10,028,400 |
| 2025-10-28 | 9.91 | 10.52 | 9.91 | 10.24 | +2.20% | 3,810,700 |
| 2025-10-27 | 10.02 | 10.47 | 9.95 | 10.02 | +4.16% | 4,490,700 |
| 2025-10-24 | 9.63 | 9.89 | 9.55 | 9.62 | +2.45% | 4,332,300 |
| 2025-10-23 | 9.23 | 9.58 | 9.10 | 9.39 | +3.53% | 2,346,400 |
| 2025-10-22 | 9.26 | 9.54 | 8.85 | 9.07 | -3.10% | 3,256,900 |
| 2025-10-21 | 9.26 | 9.48 | 9.14 | 9.36 | -0.11% | 2,064,400 |
| 2025-10-20 | 8.95 | 9.49 | 8.93 | 9.37 | +6.96% | 3,591,900 |
| 2025-10-17 | 9.00 | 9.01 | 8.58 | 8.76 | -2.99% | 3,366,000 |
| 2025-10-16 | 9.55 | 9.55 | 9.02 | 9.03 | -5.84% | 5,304,900 |
| 2025-10-15 | 9.50 | 9.72 | 9.33 | 9.59 | +4.47% | 6,758,000 |
| 2025-10-14 | 8.81 | 9.19 | 8.72 | 9.18 | -2.44% | 4,650,100 |
| 2025-10-13 | 9.23 | 9.58 | 9.00 | 9.41 | +10.58% | 6,200,300 |
| 2025-10-10 | 9.47 | 9.62 | 8.37 | 8.51 | -11.17% | 13,541,400 |
| 2025-10-09 | 9.85 | 9.96 | 9.41 | 9.58 | -3.13% | 5,428,800 |
| 2025-10-08 | 10.03 | 10.15 | 9.82 | 9.89 | -0.40% | 3,397,400 |
| 2025-10-07 | 10.63 | 10.73 | 9.63 | 9.93 | -6.41% | 7,006,100 |
| 2025-10-06 | 10.70 | 10.94 | 10.53 | 10.61 | +0.28% | 3,010,100 |
| 2025-10-03 | 11.13 | 11.15 | 10.52 | 10.58 | -5.87% | 4,848,400 |
| 2025-10-02 | 11.33 | 11.80 | 10.90 | 11.24 | +4.46% | 8,582,900 |
| 2025-10-01 | 10.31 | 10.86 | 10.12 | 10.76 | +4.16% | 3,322,800 |
| 2025-09-30 | 10.55 | 11.09 | 10.14 | 10.33 | -0.77% | 5,630,600 |
| 2025-09-29 | 11.18 | 11.29 | 10.37 | 10.41 | -3.61% | 7,761,700 |
| 2025-09-26 | 10.72 | 11.05 | 10.11 | 10.80 | -2.96% | 8,561,800 |
| 2025-09-25 | 10.19 | 11.68 | 10.14 | 11.13 | +7.33% | 17,397,400 |
| 2025-09-24 | 9.97 | 10.85 | 9.94 | 10.37 | +10.91% | 18,110,800 |
| 2025-09-23 | 10.00 | 10.14 | 9.12 | 9.35 | -6.97% | 9,519,100 |
| 2025-09-22 | 9.93 | 10.37 | 9.58 | 10.05 | +4.36% | 8,367,900 |
| 2025-09-19 | 9.61 | 10.02 | 9.37 | 9.63 | -3.22% | 8,446,900 |
| 2025-09-18 | 9.62 | 10.19 | 9.35 | 9.95 | +1.02% | 7,123,900 |
| 2025-09-17 | 9.89 | 10.19 | 9.70 | 9.85 | +2.71% | 9,101,400 |
| 2025-09-16 | 9.49 | 9.61 | 8.92 | 9.59 | +0.00% | 6,512,500 |
| 2025-09-15 | 9.65 | 9.81 | 9.15 | 9.59 | +0.21% | 9,720,900 |
| 2025-09-12 | 9.13 | 9.70 | 9.08 | 9.57 | +5.05% | 10,288,500 |
| 2025-09-11 | 8.39 | 9.44 | 8.25 | 9.11 | +14.88% | 13,567,300 |
| 2025-09-10 | 8.14 | 8.27 | 7.86 | 7.93 | -4.80% | 3,656,100 |
| 2025-09-09 | 7.77 | 8.34 | 7.69 | 8.33 | +8.46% | 6,029,800 |
| 2025-09-08 | 8.12 | 8.14 | 7.68 | 7.68 | -2.78% | 3,904,200 |
| 2025-09-05 | 8.07 | 8.51 | 7.77 | 7.90 | +3.40% | 10,675,000 |
| 2025-09-04 | 7.75 | 7.75 | 7.37 | 7.64 | -4.50% | 5,283,200 |
| 2025-09-03 | 8.02 | 8.21 | 7.92 | 8.00 | -0.74% | 2,884,400 |
| 2025-09-02 | 8.35 | 8.49 | 7.91 | 8.06 | -6.93% | 5,579,100 |
| 2025-08-29 | 8.90 | 9.14 | 8.46 | 8.66 | +1.52% | 14,156,900 |
| 2025-08-28 | 7.89 | 8.55 | 7.88 | 8.53 | +9.36% | 8,533,300 |
| 2025-08-27 | 7.83 | 7.87 | 7.67 | 7.80 | -0.13% | 2,535,400 |
| 2025-08-26 | 7.84 | 8.37 | 7.80 | 7.81 | -0.38% | 5,811,500 |
| 2025-08-25 | 8.39 | 8.40 | 7.76 | 7.84 | -5.43% | 4,923,000 |
| 2025-08-22 | 7.65 | 8.73 | 7.41 | 8.29 | +12.94% | 9,459,400 |
| 2025-08-21 | 7.45 | 7.93 | 7.27 | 7.34 | -8.02% | 7,365,800 |
| 2025-08-20 | 7.85 | 7.99 | 7.41 | 7.98 | +1.79% | 4,559,500 |
| 2025-08-19 | 7.87 | 8.30 | 7.79 | 7.84 | +1.16% | 4,865,000 |
| 2025-08-18 | 7.93 | 8.18 | 7.73 | 7.75 | -0.26% | 4,516,200 |
| 2025-08-15 | 8.00 | 8.05 | 7.73 | 7.77 | -2.26% | 3,137,600 |
| 2025-08-14 | 7.87 | 8.22 | 7.87 | 7.95 | -0.75% | 4,453,000 |
| 2025-08-13 | 7.89 | 8.30 | 7.85 | 8.01 | +2.69% | 4,489,700 |
| 2025-08-12 | 7.90 | 8.01 | 7.28 | 7.80 | -2.74% | 5,966,500 |
| 2025-08-11 | 8.25 | 8.41 | 7.90 | 8.02 | +0.50% | 3,588,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+39.36%). Worst month: Mar (-18.69%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is VNET Group Inc DRC's (VNET) latest close?
7.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is VNET's 52-week high and low?
14.48 high and 6.17 low over the trailing 52 weeks, as of 2026-08-07.
What is VNET Group Inc DRC's strongest and weakest month historically?
Historically, VNET's strongest calendar month has been Sep (average +39.36%) and its weakest Mar (average -18.69%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.