VNET Group, Inc. (VNET) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -16.8%
- 3M
- -7.6%
- YTD
- -4.0%
- 1Y
- +60.8%
- 3Y
- +41.5%
- 5Y
- -18.8%
Loading 10-year price history...
VNET Historical Performance
VNET Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -51.3%
- 2012 annual price return
- +3.0%
- 2013 annual price return
- +143.0%
- 2014 annual price return
- -33.7%
- 2015 annual price return
- +36.7%
- 2016 annual price return
- -66.2%
- 2017 annual price return
- +12.4%
- 2018 annual price return
- +2.6%
- 2019 annual price return
- -15.2%
- 2020 annual price return
- +354.1%
- 2021 annual price return
- -73.3%
- 2022 annual price return
- -37.1%
- 2023 annual price return
- -51.4%
- 2024 annual price return
- +75.6%
- 2025 annual price return
- +67.2%
- 2026 annual price return
- +18.3%
VNET Stock Price Trajectory (2011–2026)
As of June 21, 2026, VNET Group, Inc. (VNET) trades at $8.75, representing a +60.8% return over the past year. The stock has delivered a -64.8% total return over five years (-18.8% 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 -80.3%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GDS (+15.5% 1Y), DLR (+6.5% 1Y), and EQIX (+23.2% 1Y), VNET has underperformed the peer group average. Compare VNET vs GDS →
VNET Historical Price Data · from 2011
Rows 1–50 of 3,813| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.25 | 9.41 | 8.63 | 8.75 | 7.99M | -5.20% |
| 2026-06-17 | 9.06 | 9.51 | 9.03 | 9.23 | 3.02M | +2.21% |
| 2026-06-16 | 9.21 | 9.36 | 8.99 | 9.03 | 3.45M | -3.32% |
| 2026-06-15 | 9.18 | 9.67 | 9.14 | 9.34 | 4.52M | +5.30% |
| 2026-06-12 | 9.09 | 9.25 | 8.85 | 8.87 | 2.36M | -0.89% |
| 2026-06-11 | 8.76 | 8.96 | 8.61 | 8.95 | 6.71M | +1.70% |
| 2026-06-10 | 9.21 | 9.34 | 8.79 | 8.80 | 4.77M | -5.17% |
| 2026-06-09 | 9.45 | 9.88 | 8.85 | 9.28 | 14.10M | +4.62% |
| 2026-06-08 | 8.85 | 9.14 | 8.63 | 8.87 | 4.65M | +0.34% |
| 2026-06-05 | 9.43 | 9.50 | 8.79 | 8.84 | 13.23M | -8.77% |
| 2026-06-04 | 10.07 | 10.13 | 9.69 | 9.69 | 5.75M | -6.20% |
| 2026-06-03 | 10.50 | 10.53 | 10.21 | 10.33 | 4.56M | -4.17% |
| 2026-06-02 | 10.97 | 11.64 | 10.74 | 10.78 | 7.50M | +1.70% |
| 2026-06-01 | 10.10 | 11.15 | 10.10 | 10.60 | 6.62M | +5.16% |
| 2026-05-29 | 10.59 | 10.66 | 10.01 | 10.08 | 8.97M | -5.08% |
| 2026-05-28 | 10.57 | 10.90 | 10.48 | 10.62 | 8.59M | -0.84% |
| 2026-05-27 | 10.09 | 11.12 | 10.04 | 10.71 | 9.56M | +7.96% |
| 2026-05-26 | 9.48 | 10.32 | 9.38 | 9.92 | 15.96M | +3.98% |
| 2026-05-22 | 9.51 | 9.56 | 9.14 | 9.54 | 12.22M | -3.93% |
| 2026-05-21 | 9.92 | 9.99 | 9.54 | 9.93 | 9.97M | -2.74% |
| 2026-05-20 | 10.26 | 10.40 | 9.80 | 10.21 | 6.25M | +1.19% |
| 2026-05-19 | 10.46 | 10.67 | 10.06 | 10.09 | 4.98M | -4.09% |
| 2026-05-18 | 10.12 | 10.67 | 9.66 | 10.52 | 9.66M | +4.26% |
| 2026-05-15 | 10.01 | 10.21 | 9.49 | 10.09 | 15.47M | -3.44% |
| 2026-05-14 | 10.98 | 11.27 | 10.27 | 10.45 | 17.52M | -7.36% |
| 2026-05-13 | 11.05 | 12.02 | 10.93 | 11.28 | 63.89M | +25.06% |
| 2026-05-12 | 9.27 | 9.54 | 8.92 | 9.02 | 7.50M | -1.31% |
| 2026-05-11 | 8.93 | 9.38 | 8.91 | 9.14 | 7.97M | +2.70% |
| 2026-05-08 | 9.13 | 9.37 | 8.80 | 8.90 | 4.14M | -0.67% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VNET — Frequently Asked Questions
Quick answers to the most common questions about buying VNET stock.
How has VNET stock performed recently?
VNET returned +60.8% over the past year, beating its 5-year annualized CAGR of -18.8%. 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 +60.8% 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.