VNET Group, Inc. (VNET) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VNET Historical Performance
Short-Term Returns
VNET Stock Price Trajectory (2011–2026)
As of May 8, 2026, VNET Group, Inc. (VNET) trades at $8.96, representing a +42.2% return over the past year. The stock has delivered a -65.1% total return over five years (-19.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.45 on February 10, 2021. From this peak, VNET has corrected -79.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GDS (+66.6% 1Y), DLR (+16.5% 1Y), and EQIX (+22.3% 1Y), VNET has underperformed the peer group average. Compare VNET vs GDS →
VNET Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.93 | 9.03 | 8.69 | 8.96 | 5.02M | -0.55% |
| 2026-05-06 | 8.75 | 9.06 | 8.57 | 9.01 | 7.73M | +6.25% |
| 2026-05-05 | 8.64 | 8.79 | 8.42 | 8.48 | 1.06M | +0.12% |
| 2026-05-04 | 8.33 | 8.72 | 8.30 | 8.47 | 3.94M | +1.56% |
| 2026-05-01 | 8.35 | 8.39 | 8.16 | 8.34 | 2.73M | +0.36% |
| 2026-04-30 | 8.30 | 8.35 | 8.02 | 8.31 | 4.01M | +0.12% |
| 2026-04-29 | 8.54 | 8.57 | 8.22 | 8.30 | 2.95M | -2.35% |
| 2026-04-28 | 8.60 | 8.60 | 8.18 | 8.50 | 5.42M | -3.85% |
| 2026-04-27 | 9.10 | 9.16 | 8.80 | 8.84 | 3.56M | -4.12% |
| 2026-04-24 | 9.13 | 9.37 | 9.04 | 9.22 | 4.84M | +4.30% |
| 2026-04-23 | 8.77 | 8.95 | 8.61 | 8.84 | 3.69M | +0.80% |
| 2026-04-22 | 8.81 | 8.88 | 8.60 | 8.77 | 5.59M | +1.04% |
| 2026-04-21 | 9.20 | 9.20 | 8.62 | 8.68 | 10.47M | -5.65% |
| 2026-04-20 | 9.03 | 9.23 | 9.01 | 9.20 | 5.43M | -2.02% |
| 2026-04-17 | 9.40 | 9.75 | 9.31 | 9.39 | 4.31M | +1.29% |
| 2026-04-16 | 9.32 | 9.74 | 9.20 | 9.27 | 5.16M | +2.89% |
| 2026-04-15 | 9.02 | 9.16 | 8.88 | 9.01 | 4.48M | 0.00% |
| 2026-04-14 | 8.69 | 9.23 | 8.65 | 9.01 | 8.66M | +6.75% |
| 2026-04-13 | 8.33 | 8.62 | 8.29 | 8.44 | 3.72M | +0.24% |
| 2026-04-10 | 8.48 | 8.76 | 8.42 | 8.42 | 3.22M | -0.24% |
| 2026-04-09 | 8.40 | 8.61 | 8.36 | 8.44 | 1.90M | +1.20% |
| 2026-04-08 | 8.60 | 8.83 | 8.28 | 8.34 | 6.03M | +4.91% |
| 2026-04-07 | 8.01 | 8.01 | 7.67 | 7.95 | 8.16M | -1.85% |
| 2026-04-06 | 8.22 | 8.40 | 8.07 | 8.10 | 3.01M | -1.10% |
| 2026-04-02 | 8.13 | 8.52 | 8.03 | 8.19 | 3.35M | -4.66% |
| 2026-04-01 | 8.69 | 8.90 | 8.51 | 8.59 | 3.71M | +2.38% |
| 2026-03-31 | 8.02 | 8.43 | 7.79 | 8.39 | 4.39M | +5.67% |
| 2026-03-30 | 8.35 | 8.53 | 7.89 | 7.94 | 5.20M | -6.04% |
| 2026-03-27 | 8.51 | 8.51 | 8.34 | 8.45 | 5.86M | -2.99% |
| 2026-03-26 | 8.80 | 8.80 | 8.57 | 8.71 | 4.99M | -4.39% |
See VNET's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VNET Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VNET vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonVNET — Frequently Asked Questions
Quick answers to the most common questions about buying VNET stock.
How has VNET stock performed recently?
VNET returned +42.2% over the past year, beating its 5-year annualized CAGR of -19.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VNET's all-time high price?
VNET Group, Inc. reached $44.45 on 2021-02-10. The 52-week high is $14.48. Current 1-year return of +42.2% places the stock closer to historical peaks.
Where can I download VNET historical price data?
This page provides VNET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.