GDS Holdings

GDS
🏛️ usa →
40.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.72 40.40 39.55 40.40 116.8K
09:31 40.47 40.52 40.25 40.28 16.8K
09:32 40.36 40.94 40.36 40.94 28.5K
09:33 40.93 41.14 40.88 41.09 18.0K
09:34 41.07 41.55 41.07 41.52 50.0K
09:35 41.48 41.56 41.04 41.13 63.2K
09:36 41.10 41.14 40.87 40.95 52.2K
09:37 40.92 41.00 40.90 40.96 13.5K
09:38 40.99 41.05 40.93 40.93 34.9K
09:39 40.93 40.96 40.85 40.85 31.6K
09:40 40.83 40.83 40.69 40.83 18.1K
09:41 40.82 41.09 40.82 41.00 42.1K
09:42 40.99 41.11 40.93 41.11 20.5K
09:43 41.10 41.15 40.87 40.87 18.7K
09:44 40.88 41.01 40.88 41.00 8.3K
09:45 40.93 41.02 40.84 41.02 11.1K
09:46 41.02 41.02 40.90 40.90 12.2K
09:47 40.92 40.97 40.74 40.74 9.8K
09:48 40.74 40.77 40.38 40.38 16.7K
09:49 40.31 40.38 40.30 40.36 7.7K
09:50 40.37 40.65 40.37 40.57 9.1K
09:51 40.50 40.50 40.40 40.45 6.0K
09:52 40.45 40.45 40.21 40.21 24.5K
09:53 40.19 40.39 40.19 40.36 7.1K
09:54 40.36 40.36 40.21 40.21 4.1K
09:55 40.10 40.22 40.10 40.22 4.0K
09:56 40.32 40.32 40.11 40.25 14.8K
09:57 40.25 40.26 40.05 40.05 16.7K
09:58 40.17 40.17 39.99 40.05 18.6K
09:59 39.98 40.08 39.98 40.08 4.7K
10:00 39.96 39.96 39.90 39.91 7.1K
10:01 39.90 40.00 39.81 39.82 9.6K
10:02 39.84 39.84 39.65 39.65 38.4K
10:03 39.61 39.61 39.40 39.40 28.8K
10:04 39.42 39.47 39.40 39.42 28.3K
10:05 39.40 39.46 39.22 39.39 41.2K
10:06 39.44 39.46 39.40 39.43 9.6K
10:07 39.44 39.44 39.28 39.36 12.0K
10:08 39.33 39.49 39.32 39.38 24.9K
10:09 39.43 39.43 39.37 39.38 8.0K
10:10 39.44 39.71 39.44 39.71 16.6K
10:11 39.67 39.71 39.50 39.60 9.2K
10:12 39.54 39.64 39.54 39.56 4.5K
10:13 39.61 39.67 39.60 39.60 4.0K
10:14 39.50 39.62 39.50 39.62 3.6K
10:15 39.53 39.63 39.53 39.58 5.4K
10:16 39.56 39.69 39.56 39.65 3.3K
10:17 39.71 39.71 39.58 39.62 5.4K
10:18 39.59 39.62 39.51 39.57 5.8K
10:19 39.57 39.57 39.44 39.46 6.0K
10:20 39.48 39.59 39.47 39.54 5.4K
10:21 39.54 39.54 39.39 39.39 9.6K
10:22 39.31 39.33 39.28 39.28 10.3K
10:23 39.29 39.33 39.28 39.28 1.3K
10:24 39.28 39.33 39.26 39.27 4.5K
10:25 39.31 39.37 39.27 39.37 3.0K
10:26 39.38 39.39 39.30 39.30 7.5K
10:27 39.32 39.40 39.32 39.36 6.5K
10:28 39.40 39.42 39.32 39.32 9.2K
10:29 39.36 39.36 39.32 39.35 2.0K
10:30 39.32 39.35 39.24 39.24 3.6K
10:31 39.24 39.24 39.20 39.20 2.8K
10:32 39.25 39.25 39.22 39.22 5.3K
10:33 39.22 39.22 39.17 39.20 9.8K
10:34 39.20 39.20 39.14 39.17 3.7K
10:35 39.18 39.21 39.18 39.19 1.5K
10:36 39.20 39.20 39.13 39.16 10.7K
10:37 39.17 39.17 39.13 39.16 7.1K
10:38 39.19 39.21 39.18 39.21 10.3K
10:39 39.22 39.28 39.22 39.26 3.3K
10:40 39.26 39.28 39.18 39.19 22.2K
10:41 39.19 39.22 39.15 39.15 2.6K
10:42 39.15 39.18 39.14 39.18 7.4K
10:43 39.15 39.32 39.13 39.30 13.8K
10:44 39.30 39.32 39.26 39.32 12.5K
10:45 39.38 39.38 39.33 39.33 10.7K
10:46 39.28 39.33 39.17 39.17 2.5K
10:47 39.10 39.10 39.07 39.07 2.8K
10:48 39.06 39.12 39.06 39.12 0.8K
10:49 39.12 39.15 39.08 39.14 2.2K
10:50 39.11 39.16 39.11 39.16 4.6K
10:51 39.17 39.17 39.17 39.17 3.2K
10:52 39.16 39.16 39.16 39.16 1.7K
10:53 39.17 39.20 39.17 39.20 4.2K
10:54 39.20 39.20 39.18 39.18 3.6K
10:55 39.15 39.19 39.15 39.19 0.8K
10:56 39.15 39.21 39.15 39.20 1.7K
10:57 39.13 39.13 39.12 39.12 6.2K
10:58 39.09 39.09 39.09 39.09 1.0K
10:59 39.13 39.14 39.13 39.13 1.8K
11:00 39.14 39.16 39.11 39.12 2.9K
11:01 39.18 39.32 39.18 39.32 6.7K
11:02 39.29 39.29 39.27 39.27 2.4K
11:03 39.28 39.28 39.28 39.28 1.1K
11:04 39.28 39.31 39.28 39.29 6.8K
11:05 39.29 39.31 39.28 39.28 3.0K
11:06 39.38 39.38 39.38 39.38 4.8K
11:07 39.39 39.42 39.39 39.42 4.1K
11:08 39.43 39.43 39.38 39.38 5.3K
11:09 39.35 39.36 39.35 39.36 2.3K
11:10 39.35 39.35 39.28 39.28 2.1K
11:11 39.28 39.28 39.22 39.23 1.5K
11:12 39.24 39.24 39.20 39.20 1.2K
11:13 39.23 39.23 39.23 39.23 2.7K
11:14 39.23 39.23 39.20 39.20 120.3K
11:15 39.21 39.22 39.19 39.20 4.8K
11:16 39.22 39.22 39.21 39.21 2.5K
11:17 39.22 39.29 39.22 39.28 4.6K
11:18 39.31 39.34 39.26 39.26 6.7K
11:19 39.24 39.28 39.24 39.26 1.7K
11:20 39.27 39.27 39.25 39.27 3.6K
11:21 39.24 39.26 39.24 39.24 5.4K
11:22 39.25 39.25 39.25 39.24 0.8K
11:23 39.28 39.28 39.25 39.25 2.2K
11:24 39.28 39.28 39.27 39.27 1.7K
11:25 39.25 39.28 39.25 39.26 1.8K
11:26 39.28 39.28 39.25 39.28 1.2K
11:27 39.28 39.28 39.13 39.13 11.0K
11:28 39.15 39.15 39.13 39.15 2.5K
11:29 39.15 39.17 39.11 39.11 4.1K
11:30 39.17 39.19 39.17 39.19 1.7K
11:31 39.22 39.22 39.19 39.20 3.4K
11:32 39.18 39.25 39.18 39.25 2.4K
11:33 39.26 39.26 39.23 39.23 2.4K
11:34 39.30 39.35 39.30 39.34 3.2K
11:35 39.34 39.35 39.34 39.35 1.9K
11:36 39.34 39.35 39.24 39.24 4.6K
11:37 39.20 39.20 39.10 39.10 15.0K
11:38 39.12 39.12 39.08 39.09 2.7K
11:39 39.08 39.08 39.06 39.08 0.8K
11:40 39.08 39.08 39.02 39.03 5.3K
11:41 39.03 39.16 39.03 39.13 9.3K
11:42 39.14 39.14 39.14 39.14 2.5K
11:43 39.24 39.25 39.23 39.23 2.7K
11:44 39.23 39.25 39.22 39.22 148.3K
11:45 39.26 39.26 39.21 39.26 3.3K
11:46 39.31 39.33 39.31 39.33 0.8K
11:47 39.30 39.30 39.26 39.28 4.2K
11:48 39.27 39.28 39.25 39.25 3.8K
11:49 39.24 39.25 39.20 39.25 2.4K
11:50 39.27 39.27 39.25 39.25 3.3K
11:51 39.21 39.23 39.21 39.23 1.9K
11:52 39.22 39.23 39.22 39.23 2.4K
11:53 39.25 39.25 39.25 39.24 4.1K
11:54 39.25 39.25 39.21 39.21 3.4K
11:55 39.21 39.21 39.18 39.17 1.9K
11:56 39.18 39.18 39.15 39.15 1.2K
11:57 39.14 39.14 39.13 39.13 1.3K
11:58 39.17 39.17 39.13 39.13 2.3K
11:59 39.12 39.14 39.12 39.14 0.7K
12:00 39.16 39.20 39.14 39.16 6.9K
12:01 39.12 39.12 39.12 39.12 2.8K
12:02 39.17 39.17 39.10 39.12 6.9K
12:03 39.10 39.13 39.10 39.10 7.8K
12:04 39.09 39.09 39.09 39.09 2.3K
12:05 39.14 39.14 39.05 39.05 8.2K
12:06 39.05 39.14 39.05 39.14 7.4K
12:07 39.14 39.14 39.07 39.12 18.8K
12:08 39.09 39.09 39.09 39.09 0.4K
12:09 39.10 39.10 39.06 39.10 5.7K
12:10 39.13 39.13 39.13 39.13 1.4K
12:11 39.18 39.18 39.18 39.18 1.6K
12:12 39.22 39.22 39.18 39.18 2.3K
12:13 39.21 39.21 39.12 39.16 3.0K
12:14 39.08 39.09 39.08 39.09 6.5K
12:15 39.07 39.07 39.07 39.07 3.7K
12:16 39.10 39.15 39.10 39.11 4.3K
12:17 39.13 39.14 39.12 39.14 2.1K
12:18 39.14 39.18 39.14 39.18 7.4K
12:19 39.24 39.39 39.24 39.33 19.9K
12:20 39.33 39.36 39.33 39.36 1.8K
12:21 39.37 39.40 39.37 39.40 6.5K
12:22 39.40 39.40 39.33 39.38 3.3K
12:23 39.38 39.38 39.38 39.38 1.3K
12:24 39.38 39.38 39.33 39.35 1.8K
12:26 39.36 39.40 39.36 39.40 2.9K
12:27 39.46 39.46 39.42 39.42 1.1K
12:28 39.45 39.46 39.45 39.46 0.8K
12:29 39.50 39.52 39.50 39.52 4.1K
12:30 39.50 39.50 39.47 39.47 3.5K
12:31 39.48 39.49 39.48 39.49 1.0K
12:32 39.45 39.49 39.45 39.49 1.8K
12:33 39.54 39.60 39.54 39.60 2.7K
12:34 39.62 39.69 39.61 39.69 4.2K
12:35 39.72 39.72 39.67 39.67 6.3K
12:36 39.71 39.72 39.71 39.72 9.2K
12:37 39.73 39.73 39.71 39.72 5.2K
12:38 39.76 39.76 39.73 39.73 1.2K
12:39 39.74 39.74 39.61 39.61 3.6K
12:40 39.66 39.66 39.58 39.62 2.2K
12:41 39.62 39.64 39.57 39.57 8.9K
12:42 39.60 39.64 39.60 39.60 4.5K
12:43 39.72 39.73 39.70 39.70 16.8K
12:44 39.71 39.71 39.65 39.65 58.0K
12:45 39.69 39.69 39.59 39.66 23.3K
12:46 39.60 39.60 39.60 39.60 1.1K
12:47 39.60 39.60 39.56 39.56 0.7K
12:48 39.59 39.60 39.54 39.54 4.9K
12:49 39.55 39.56 39.55 39.56 1.5K
12:50 39.54 39.61 39.54 39.61 1.8K
12:51 39.63 39.63 39.57 39.57 2.1K
12:52 39.60 39.60 39.60 39.60 0.8K
12:53 39.61 39.70 39.60 39.70 4.0K
12:54 39.74 39.80 39.74 39.80 3.3K
12:55 39.80 39.97 39.80 39.97 14.2K
12:56 39.97 40.00 39.97 39.99 16.3K
12:57 39.99 40.00 39.99 40.00 6.2K
12:58 40.04 40.04 39.98 39.98 35.2K
12:59 40.00 40.00 39.97 39.97 0.6K
13:00 39.99 40.03 39.94 39.95 31.9K
13:01 39.94 39.95 39.94 39.94 1.7K
13:02 39.95 39.95 39.93 39.93 1.4K
13:03 39.93 39.93 39.92 39.92 2.8K
13:04 39.90 39.90 39.87 39.87 0.5K
13:05 39.90 39.91 39.87 39.91 5.7K
13:06 39.91 39.94 39.90 39.92 2.2K
13:07 39.94 39.94 39.93 39.92 2.9K
13:08 39.92 39.94 39.92 39.94 0.7K
13:09 39.94 39.97 39.94 39.94 0.8K
13:10 39.94 39.99 39.94 39.99 1.3K
13:11 40.00 40.02 40.00 40.02 3.3K
13:12 40.01 40.01 40.01 40.01 1.3K
13:13 40.04 40.04 39.99 40.03 9.6K
13:14 40.03 40.03 39.95 39.96 30.2K
13:15 39.92 39.95 39.90 39.95 3.4K
13:16 39.95 39.97 39.95 39.97 0.9K
13:17 40.01 40.01 39.96 39.97 11.3K
13:18 39.97 39.97 39.97 39.97 1.7K
13:19 39.97 39.97 39.84 39.85 16.9K
13:20 39.87 39.87 39.78 39.78 1.6K
13:21 39.84 39.84 39.84 39.84 0.8K
13:22 39.81 39.81 39.81 39.81 0.6K
13:23 39.89 39.90 39.89 39.90 2.1K
13:24 39.90 39.92 39.86 39.90 1.6K
13:25 39.90 39.90 39.86 39.90 0.8K
13:26 39.87 39.90 39.87 39.88 1.9K
13:27 39.88 39.93 39.88 39.93 1.8K
13:28 39.87 39.90 39.87 39.90 1.7K
13:29 39.93 39.93 39.84 39.84 2.5K
13:30 39.89 39.89 39.80 39.80 1.5K
13:31 39.79 39.79 39.79 39.78 1.1K
13:32 39.83 39.86 39.80 39.86 2.8K
13:33 39.87 39.87 39.87 39.87 1.3K
13:34 39.87 39.87 39.87 39.87 2.0K
13:35 39.87 39.87 39.83 39.83 0.9K
13:36 39.83 39.89 39.81 39.88 11.4K
13:37 39.85 39.88 39.85 39.88 1.3K
13:38 39.88 39.88 39.79 39.79 3.7K
13:39 39.79 39.81 39.76 39.81 4.5K
13:40 39.81 39.81 39.81 39.81 1.8K
13:41 39.76 39.79 39.76 39.78 1.3K
13:43 39.84 39.84 39.79 39.79 2.5K
13:44 39.79 39.83 39.79 39.83 1.5K
13:45 39.80 39.83 39.80 39.83 3.5K
13:46 39.79 39.86 39.79 39.84 2.7K
13:47 39.87 39.87 39.82 39.82 2.8K
13:48 39.82 39.86 39.80 39.86 9.5K
13:49 39.86 39.88 39.86 39.86 7.4K
13:50 39.86 39.87 39.86 39.86 10.0K
13:51 39.86 39.86 39.86 39.86 3.4K
13:52 39.82 39.82 39.79 39.79 11.0K
13:53 39.75 39.76 39.75 39.76 2.5K
13:54 39.74 39.74 39.74 39.74 0.3K
13:55 39.76 39.77 39.74 39.75 1.9K
13:56 39.73 39.73 39.71 39.71 1.4K
13:57 39.75 39.75 39.75 39.75 1.2K
13:58 39.86 39.88 39.85 39.86 14.6K
13:59 39.87 39.87 39.86 39.86 3.1K
14:00 39.86 39.88 39.86 39.86 4.1K
14:01 39.89 39.89 39.89 39.89 1.7K
14:02 39.89 39.89 39.80 39.80 5.5K
14:03 39.81 39.83 39.81 39.83 4.2K
14:04 39.82 39.83 39.80 39.83 1.2K
14:05 39.80 39.83 39.80 39.81 1.6K
14:06 39.83 39.83 39.83 39.83 1.7K
14:07 39.82 39.83 39.82 39.83 0.9K
14:08 39.83 39.84 39.81 39.81 1.0K
14:09 39.84 39.84 39.80 39.82 2.7K
14:10 39.82 39.82 39.80 39.80 1.0K
14:11 39.82 39.82 39.80 39.80 1.2K
14:12 39.81 39.83 39.81 39.81 1.7K
14:13 39.81 39.82 39.81 39.81 1.7K
14:14 39.81 39.82 39.80 39.81 2.9K
14:15 39.83 39.83 39.83 39.83 1.0K
14:16 39.83 39.83 39.81 39.83 0.7K
14:17 39.83 39.83 39.82 39.83 1.0K
14:18 39.83 39.89 39.83 39.85 2.1K
14:19 39.85 39.85 39.83 39.83 1.7K
14:20 39.83 39.83 39.82 39.83 1.9K
14:21 39.81 39.83 39.81 39.83 0.4K
14:22 39.81 39.83 39.80 39.80 1.4K
14:23 39.85 39.87 39.85 39.87 4.5K
14:24 39.88 39.88 39.83 39.85 2.4K
14:25 39.81 39.86 39.81 39.82 1.8K
14:26 39.82 39.83 39.82 39.82 1.8K
14:27 39.80 39.80 39.80 39.80 0.8K
14:28 39.78 39.81 39.78 39.81 4.1K
14:29 39.80 39.81 39.77 39.77 1.5K
14:30 39.84 39.84 39.81 39.81 1.1K
14:31 39.88 39.88 39.88 39.88 2.8K
14:32 39.86 39.88 39.86 39.88 1.7K
14:33 39.85 39.86 39.85 39.85 41.3K
14:34 39.85 39.85 39.85 39.85 1.1K
14:35 39.87 39.88 39.85 39.85 4.3K
14:36 39.85 39.85 39.85 39.85 0.7K
14:37 39.83 39.83 39.80 39.80 77.0K
14:38 39.80 39.84 39.80 39.84 2.4K
14:39 39.81 39.84 39.80 39.83 2.7K
14:40 39.83 39.83 39.80 39.83 0.7K
14:41 39.80 39.81 39.80 39.81 1.5K
14:42 39.79 39.80 39.79 39.80 2.9K
14:43 39.83 39.83 39.80 39.82 1.7K
14:44 39.81 39.81 39.73 39.73 5.2K
14:45 39.74 39.74 39.73 39.73 2.1K
14:46 39.74 39.75 39.74 39.75 1.8K
14:47 39.76 39.79 39.76 39.76 33.8K
14:48 39.75 39.75 39.69 39.70 2.1K
14:49 39.71 39.75 39.70 39.74 10.4K
14:51 39.76 39.76 39.76 39.76 0.4K
14:52 39.74 39.75 39.73 39.73 2.1K
14:53 39.73 39.76 39.73 39.76 3.9K
14:54 39.77 39.77 39.77 39.77 0.2K
14:55 39.76 39.81 39.76 39.79 10.2K
14:56 39.80 39.82 39.80 39.82 1.5K
14:57 39.85 39.90 39.85 39.90 18.8K
14:58 39.91 39.99 39.91 39.99 16.5K
14:59 40.00 40.00 39.92 39.94 10.1K
15:00 39.95 40.01 39.95 40.00 1.6K
15:01 39.99 40.01 39.98 39.99 19.7K
15:02 39.98 39.98 39.92 39.98 3.6K
15:03 40.00 40.01 40.00 40.01 1.5K
15:04 40.00 40.01 40.00 40.01 5.2K
15:05 40.01 40.01 39.99 40.01 1.5K
15:06 40.01 40.01 39.99 40.00 4.5K
15:07 40.00 40.02 39.97 39.97 7.3K
15:08 39.99 40.01 39.99 39.99 1.4K
15:09 40.01 40.01 39.97 40.00 2.5K
15:10 40.00 40.01 39.97 39.99 3.7K
15:12 40.01 40.05 40.01 40.05 22.7K
15:13 40.03 40.05 40.03 40.05 15.0K
15:14 40.00 40.02 40.00 40.02 4.6K
15:15 40.02 40.02 39.96 39.96 3.5K
15:16 40.00 40.00 40.00 39.99 1.6K
15:17 40.01 40.01 39.97 40.01 1.2K
15:18 39.97 39.99 39.97 39.99 3.4K
15:19 39.99 39.99 39.96 39.96 1.8K
15:20 39.98 40.01 39.98 40.01 6.7K
15:21 39.99 40.01 39.99 40.01 1.0K
15:22 40.01 40.01 39.98 39.99 2.8K
15:23 39.99 40.07 39.99 40.07 10.3K
15:24 40.05 40.05 39.99 39.99 5.8K
15:25 40.08 40.08 39.98 39.98 27.1K
15:26 39.98 39.98 39.92 39.95 3.3K
15:27 39.94 39.99 39.94 39.98 6.0K
15:28 39.99 39.99 39.98 39.98 3.7K
15:29 39.98 40.03 39.98 40.03 5.8K
15:30 40.00 40.02 39.99 40.02 8.1K
15:31 40.02 40.05 39.93 39.95 9.7K
15:32 39.96 39.96 39.93 39.94 3.6K
15:33 39.95 39.97 39.93 39.96 3.1K
15:34 39.93 39.95 39.91 39.91 4.0K
15:35 39.92 39.94 39.90 39.94 2.1K
15:36 39.94 39.95 39.94 39.95 2.8K
15:37 39.96 39.97 39.96 39.96 2.5K
15:38 39.95 39.98 39.95 39.97 3.3K
15:39 39.98 40.09 39.98 40.08 16.6K
15:40 40.08 40.08 40.02 40.02 5.6K
15:41 40.04 40.09 40.04 40.09 12.9K
15:42 40.11 40.11 40.06 40.06 10.0K
15:43 40.06 40.06 40.04 40.06 3.0K
15:44 40.06 40.06 40.03 40.05 7.8K
15:45 40.04 40.04 40.01 40.01 3.4K
15:46 40.00 40.07 39.99 39.99 7.8K
15:47 39.99 39.99 39.96 39.99 2.5K
15:48 39.99 39.99 39.97 39.99 3.3K
15:49 39.97 40.01 39.97 39.99 7.3K
15:50 39.99 39.99 39.97 39.99 7.5K
15:51 39.98 40.01 39.98 40.00 19.2K
15:52 40.00 40.02 40.00 40.00 22.4K
15:53 39.97 39.98 39.96 39.98 4.0K
15:54 39.99 39.99 39.95 39.96 45.2K
15:55 39.96 39.97 39.94 39.94 21.6K
15:56 39.94 39.96 39.94 39.96 13.5K
15:57 39.97 39.97 39.90 39.92 24.4K
15:58 39.91 39.91 39.83 39.87 48.0K
15:59 39.87 39.87 39.75 39.76 308.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available