VNET Group, Inc.
VNETNASDAQTechnology● Active
$8.84
$-0.87(-8.96%)
Market Cap$2.4B
P/E Ratio—
52W High$14.48
52W Low$5.31
VNET Group, Inc.（VNET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vnet · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.20
Jun 18, 2021
-66.3% from here
5-Year Low5Y
$1.39
Feb 5, 2024
+536.0% from low
IPO Priceadj.
$18.80
Apr 21, 2011
-53.0% since IPO
1 Year Ago
$6.15
Jun 9, 2025
+43.7% in 1Y
5 Years Ago
$20.54
Jun 8, 2021
-57.0% in 5Y
10 Years Ago
$13.56
Jun 8, 2016
-34.8% in 10Y
Historical Price Data · VNET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.45 | $9.50 | $8.79 | $8.84 | $8.84 | 13.3M | -6.46% |
| Jun 4, 2026 | $10.07 | $10.13 | $9.68 | $9.71 | $9.71 | 5.8M | -3.57% |
| Jun 3, 2026 | $10.50 | $10.53 | $10.21 | $10.33 | $10.33 | 4.6M | -1.62% |
| Jun 2, 2026 | $10.97 | $11.64 | $10.75 | $10.78 | $10.78 | 8.2M | -1.73% |
| Jun 1, 2026 | $10.18 | $11.16 | $10.10 | $10.60 | $10.60 | 6.7M | +4.13% |
| May 29, 2026 | $10.60 | $10.66 | $10.01 | $10.08 | $10.08 | 10.3M | -4.91% |
| May 28, 2026 | $10.55 | $10.90 | $10.49 | $10.62 | $10.62 | 8.8M | +0.66% |
| May 27, 2026 | $10.09 | $11.12 | $10.04 | $10.71 | $10.71 | 9.7M | +6.14% |
| May 26, 2026 | $9.48 | $10.32 | $9.38 | $9.92 | $9.92 | 16.1M | +4.64% |
| May 22, 2026 | $9.57 | $9.64 | $9.14 | $9.54 | $9.54 | 12.3M | -0.31% |
| May 21, 2026 | $9.92 | $9.99 | $9.53 | $9.93 | $9.93 | 10.1M | +0.10% |
| May 20, 2026 | $10.20 | $10.41 | $9.80 | $10.21 | $10.21 | 6.3M | +0.10% |
| May 19, 2026 | $10.50 | $10.67 | $10.07 | $10.09 | $10.09 | 5.0M | -3.90% |
| May 18, 2026 | $10.12 | $10.67 | $9.65 | $10.52 | $10.52 | 9.8M | +3.95% |
| May 15, 2026 | $10.01 | $10.21 | $9.49 | $10.09 | $10.09 | 15.5M | +0.80% |
| May 14, 2026 | $10.98 | $11.27 | $10.27 | $10.45 | $10.45 | 21.1M | -4.83% |
| May 13, 2026 | $11.05 | $12.02 | $10.92 | $11.28 | $11.28 | 64.1M | +2.08% |
| May 12, 2026 | $9.27 | $9.54 | $8.92 | $9.02 | $9.02 | 7.6M | -2.70% |
| May 11, 2026 | $8.91 | $9.38 | $8.91 | $9.14 | $9.14 | 9.3M | +2.58% |
| May 8, 2026 | $9.08 | $9.37 | $8.80 | $8.90 | $8.90 | 6.8M | -1.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VNET
Jan 1 → Dec 31 · 6 years2026+0.9%$8.76 → $8.84
+0.9%
2025+77.7%$4.76 → $8.46
+77.7%
2024+64.6%$2.88 → $4.74
+64.6%
2023-49.6%$5.70 → $2.87
-49.6%
2022-38.0%$9.15 → $5.67
-38.0%
2021-56.5%$20.75 → $9.03
-56.5%
Best Year2025 · +77.7%
Worst Year2021 · -56.5%
Positive Years3 / 6
Avg Annual Return-0.2%
6Y Total Return-57.4%
6Y CAGR~-13.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in VNET?
If you invested $1,000 in VNET 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$652
Total Return-34.8%
CAGR~-4.2% / yr
Profit$-348
Based on Jun 8, 2016 · $13.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VNET Group, Inc.（VNET）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VNET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VNET 历史股价FMP 日线复权 OHLCV