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 41.11 41.17 40.57 40.70 81.6K
09:31 40.70 40.84 40.60 40.67 15.3K
09:32 40.68 40.68 40.31 40.40 84.8K
09:33 40.57 40.65 40.43 40.63 12.6K
09:34 40.65 40.65 40.46 40.50 23.8K
09:35 40.26 40.38 40.10 40.10 36.0K
09:36 40.17 40.17 40.08 40.08 29.8K
09:37 40.16 40.46 40.15 40.42 14.3K
09:38 40.35 40.35 40.33 40.35 6.4K
09:39 40.36 40.43 40.09 40.09 21.9K
09:40 40.09 40.11 40.06 40.09 28.8K
09:41 40.08 40.16 39.93 39.96 73.2K
09:42 39.92 40.03 39.87 40.03 34.4K
09:43 40.10 40.30 40.09 40.19 9.2K
09:44 40.19 40.28 40.19 40.26 6.8K
09:45 40.30 40.39 40.27 40.32 21.3K
09:46 40.38 40.41 40.36 40.39 27.5K
09:47 40.36 40.50 40.36 40.42 21.8K
09:48 40.40 40.45 40.21 40.21 4.3K
09:49 40.21 40.30 40.21 40.21 7.9K
09:50 40.26 40.33 40.22 40.22 4.3K
09:51 40.18 40.22 40.18 40.21 3.4K
09:52 40.27 40.30 40.25 40.30 5.8K
09:53 40.31 40.40 40.29 40.34 7.4K
09:54 40.29 40.34 40.20 40.20 14.2K
09:55 40.10 40.21 40.10 40.15 2.3K
09:56 40.24 40.36 40.23 40.36 6.1K
09:57 40.34 40.39 40.29 40.39 5.6K
09:58 40.39 40.39 40.37 40.37 7.9K
10:00 40.33 40.33 40.25 40.30 11.3K
10:01 40.31 40.32 40.28 40.30 4.0K
10:02 40.30 40.30 40.18 40.21 5.7K
10:03 40.18 40.20 40.10 40.10 14.6K
10:04 40.10 40.13 40.10 40.13 7.0K
10:05 40.10 40.17 40.10 40.15 2.5K
10:06 40.12 40.16 40.12 40.14 3.3K
10:07 40.15 40.15 40.07 40.12 14.9K
10:08 40.20 40.20 40.10 40.10 14.5K
10:09 40.09 40.16 40.09 40.16 4.6K
10:10 40.12 40.13 40.10 40.10 8.5K
10:11 40.11 40.11 40.08 40.09 11.4K
10:12 40.08 40.10 40.06 40.08 12.8K
10:13 40.08 40.08 39.98 39.99 99.0K
10:14 39.95 40.04 39.95 40.03 18.2K
10:15 39.98 40.06 39.98 40.06 12.5K
10:16 40.06 40.06 40.00 40.00 33.6K
10:17 40.00 40.08 39.94 40.03 21.5K
10:18 40.03 40.03 39.90 39.90 26.3K
10:19 39.89 39.97 39.82 39.82 17.3K
10:20 39.83 39.83 39.62 39.71 21.4K
10:21 39.79 39.79 39.73 39.74 4.0K
10:22 39.82 39.90 39.81 39.88 19.7K
10:23 39.85 39.89 39.76 39.76 10.4K
10:24 39.70 39.75 39.55 39.55 19.1K
10:25 39.52 39.52 39.20 39.20 71.1K
10:26 39.25 39.33 39.12 39.20 44.5K
10:27 39.24 39.28 39.18 39.20 9.5K
10:28 39.23 39.32 39.23 39.28 7.9K
10:29 39.31 39.33 39.29 39.29 13.5K
10:30 39.29 39.38 39.25 39.37 21.9K
10:31 39.31 39.39 39.31 39.39 7.1K
10:32 39.39 39.42 39.31 39.32 16.8K
10:33 39.31 39.38 39.20 39.30 14.8K
10:34 39.25 39.36 39.25 39.35 4.1K
10:35 39.28 39.41 39.25 39.25 16.1K
10:36 39.25 39.32 39.25 39.32 13.5K
10:37 39.32 39.36 39.28 39.31 12.7K
10:38 39.30 39.45 39.29 39.45 12.7K
10:39 39.46 39.47 39.45 39.45 6.2K
10:40 39.43 39.52 39.36 39.45 9.3K
10:41 39.45 39.51 39.40 39.47 23.2K
10:42 39.47 39.47 39.43 39.45 3.8K
10:43 39.48 39.48 39.43 39.47 4.1K
10:44 39.46 39.46 39.43 39.43 1.9K
10:45 39.41 39.44 39.32 39.32 12.4K
10:46 39.30 39.30 39.27 39.30 8.6K
10:47 39.28 39.29 39.20 39.26 13.0K
10:48 39.23 39.28 39.17 39.17 15.7K
10:49 39.18 39.40 39.18 39.36 21.1K
10:50 39.33 39.33 39.24 39.24 30.6K
10:51 39.19 39.26 39.18 39.19 10.9K
10:52 39.23 39.26 39.16 39.20 12.9K
10:53 39.18 39.26 39.18 39.26 10.6K
10:54 39.26 39.26 39.24 39.24 2.0K
10:55 39.22 39.30 39.22 39.27 10.9K
10:56 39.28 39.28 39.16 39.16 4.9K
10:57 39.16 39.20 39.13 39.20 14.3K
10:58 39.20 39.24 39.20 39.21 2.0K
10:59 39.22 39.23 39.21 39.21 6.0K
11:00 39.22 39.23 39.16 39.16 6.3K
11:01 39.16 39.19 39.13 39.19 9.8K
11:02 39.19 39.26 39.17 39.26 4.3K
11:03 39.33 39.34 39.33 39.34 2.9K
11:04 39.34 39.41 39.34 39.41 7.3K
11:05 39.36 39.43 39.36 39.40 5.3K
11:06 39.31 39.42 39.29 39.29 12.4K
11:07 39.34 39.34 39.34 39.34 0.9K
11:08 39.38 39.39 39.36 39.36 3.6K
11:09 39.38 39.42 39.38 39.40 2.0K
11:10 39.38 39.42 39.38 39.42 3.3K
11:11 39.44 39.45 39.41 39.44 6.3K
11:12 39.44 39.44 39.38 39.38 5.6K
11:13 39.37 39.40 39.36 39.40 10.8K
11:14 39.40 39.40 39.36 39.36 4.5K
11:15 39.34 39.39 39.34 39.39 3.3K
11:16 39.42 39.44 39.40 39.44 2.2K
11:17 39.47 39.49 39.46 39.47 4.7K
11:18 39.51 39.53 39.51 39.52 5.4K
11:19 39.52 39.55 39.52 39.55 1.9K
11:20 39.51 39.55 39.51 39.54 2.0K
11:21 39.50 39.53 39.50 39.52 1.6K
11:22 39.53 39.53 39.52 39.53 2.2K
11:23 39.53 39.53 39.43 39.48 12.9K
11:24 39.46 39.49 39.46 39.49 5.8K
11:25 39.47 39.49 39.43 39.43 3.5K
11:26 39.43 39.45 39.40 39.45 1.1K
11:27 39.46 39.47 39.46 39.46 2.0K
11:28 39.48 39.50 39.48 39.48 2.6K
11:29 39.49 39.49 39.46 39.46 3.2K
11:30 39.43 39.46 39.43 39.45 2.4K
11:31 39.49 39.49 39.47 39.49 4.4K
11:32 39.47 39.47 39.44 39.44 1.9K
11:33 39.46 39.46 39.37 39.39 5.8K
11:34 39.39 39.41 39.36 39.36 2.6K
11:35 39.39 39.40 39.38 39.38 2.9K
11:36 39.36 39.42 39.36 39.42 2.0K
11:37 39.42 39.46 39.40 39.46 3.7K
11:38 39.47 39.53 39.44 39.53 4.2K
11:39 39.56 39.58 39.55 39.58 1.9K
11:40 39.58 39.64 39.52 39.52 8.7K
11:41 39.49 39.54 39.49 39.53 0.7K
11:42 39.52 39.56 39.52 39.52 2.1K
11:43 39.53 39.53 39.51 39.53 3.1K
11:44 39.54 39.57 39.52 39.52 2.7K
11:45 39.52 39.52 39.51 39.51 3.8K
11:46 39.57 39.57 39.55 39.55 3.3K
11:47 39.52 39.55 39.51 39.53 1.6K
11:48 39.56 39.65 39.56 39.65 2.7K
11:49 39.66 39.66 39.60 39.60 5.9K
11:50 39.57 39.60 39.57 39.60 1.6K
11:51 39.60 39.64 39.60 39.64 0.8K
11:52 39.63 39.63 39.61 39.62 4.6K
11:53 39.60 39.62 39.60 39.62 1.7K
11:54 39.62 39.62 39.55 39.55 5.5K
11:55 39.53 39.53 39.51 39.52 1.6K
11:56 39.51 39.51 39.50 39.50 2.8K
11:57 39.50 39.51 39.48 39.51 2.4K
11:58 39.53 39.53 39.48 39.48 1.9K
11:59 39.48 39.48 39.46 39.46 1.0K
12:00 39.45 39.48 39.45 39.47 2.9K
12:01 39.48 39.49 39.48 39.48 1.5K
12:02 39.46 39.50 39.46 39.50 3.9K
12:03 39.50 39.53 39.49 39.53 2.5K
12:04 39.57 39.68 39.57 39.68 4.4K
12:05 39.65 39.72 39.65 39.67 3.8K
12:06 39.66 39.73 39.66 39.72 1.4K
12:07 39.66 39.66 39.64 39.64 2.9K
12:08 39.64 39.64 39.59 39.59 1.8K
12:09 39.62 39.62 39.60 39.61 0.8K
12:10 39.60 39.62 39.60 39.60 1.7K
12:11 39.60 39.61 39.60 39.61 1.8K
12:12 39.60 39.67 39.60 39.65 5.4K
12:13 39.63 39.68 39.63 39.68 2.8K
12:14 39.71 39.72 39.71 39.72 1.7K
12:15 39.69 39.74 39.67 39.72 19.9K
12:16 39.74 39.83 39.74 39.83 4.9K
12:17 39.79 39.79 39.75 39.77 4.5K
12:18 39.74 39.78 39.74 39.78 1.9K
12:19 39.78 39.81 39.78 39.78 3.9K
12:20 39.75 39.78 39.75 39.78 1.0K
12:21 39.75 39.81 39.75 39.81 1.0K
12:22 39.82 39.87 39.82 39.85 5.1K
12:23 39.85 39.85 39.84 39.84 3.2K
12:24 39.82 39.88 39.82 39.88 4.4K
12:25 39.85 39.94 39.85 39.94 6.9K
12:26 39.91 39.91 39.90 39.90 2.7K
12:27 39.92 39.92 39.88 39.88 3.2K
12:28 39.87 39.92 39.87 39.92 5.0K
12:29 39.95 39.99 39.94 39.99 3.8K
12:30 40.00 40.04 39.98 40.04 8.7K
12:31 40.07 40.10 40.04 40.06 7.2K
12:32 40.05 40.06 39.99 40.02 21.6K
12:33 40.02 40.02 39.95 39.97 5.8K
12:34 39.93 40.02 39.93 40.02 8.5K
12:35 40.00 40.04 40.00 40.03 2.4K
12:36 40.01 40.02 40.01 40.02 0.8K
12:37 40.01 40.01 39.98 39.98 4.2K
12:38 39.92 39.96 39.92 39.96 3.9K
12:39 40.00 40.03 40.00 40.03 4.0K
12:40 40.00 40.00 40.00 40.00 0.9K
12:41 40.02 40.02 40.00 40.02 2.2K
12:42 40.02 40.02 40.00 39.99 0.5K
12:43 40.02 40.08 40.02 40.08 18.0K
12:44 40.09 40.09 39.91 39.94 17.4K
12:45 39.94 39.98 39.94 39.97 3.3K
12:46 39.98 40.06 39.98 40.06 2.1K
12:47 40.04 40.07 40.01 40.06 1.5K
12:48 40.03 40.05 40.03 40.05 2.3K
12:49 40.04 40.04 40.04 40.04 0.2K
12:50 40.01 40.08 40.01 40.08 1.4K
12:51 40.07 40.07 40.05 40.05 0.8K
12:52 40.08 40.08 40.08 40.08 4.0K
12:53 40.08 40.09 40.07 40.08 9.7K
12:54 40.10 40.10 40.10 40.10 0.2K
12:55 40.06 40.07 40.06 40.07 0.5K
12:56 40.05 40.06 40.03 40.03 3.4K
12:57 40.02 40.05 40.02 40.05 2.1K
12:58 40.07 40.07 40.03 40.07 1.9K
12:59 40.08 40.08 40.08 40.08 0.4K
13:00 40.06 40.09 40.06 40.09 1.7K
13:01 40.06 40.10 40.06 40.10 1.2K
13:02 40.07 40.07 40.07 40.07 1.8K
13:03 40.06 40.08 40.02 40.05 3.5K
13:04 40.01 40.04 40.01 40.03 0.6K
13:05 40.01 40.04 40.00 40.01 3.7K
13:06 40.01 40.02 39.98 40.02 5.9K
13:07 40.00 40.00 40.00 40.00 0.5K
13:08 40.00 40.01 40.00 40.01 3.5K
13:09 40.00 40.00 40.00 40.00 0.2K
13:10 39.97 40.05 39.97 40.05 2.5K
13:11 40.00 40.01 40.00 40.01 1.1K
13:12 40.03 40.06 40.00 40.06 1.2K
13:14 40.03 40.05 40.03 40.05 1.8K
13:15 40.00 40.05 40.00 40.05 3.9K
13:16 40.05 40.07 40.01 40.06 2.2K
13:17 40.10 40.11 40.09 40.09 2.9K
13:18 40.06 40.06 39.97 39.99 13.2K
13:20 39.93 39.97 39.93 39.97 13.4K
13:21 39.95 39.97 39.95 39.97 0.6K
13:22 40.00 40.01 39.98 40.01 2.0K
13:23 40.03 40.03 40.01 40.01 1.0K
13:24 40.02 40.07 40.02 40.07 1.3K
13:25 40.02 40.11 40.02 40.11 3.9K
13:26 40.11 40.13 40.11 40.13 0.7K
13:27 40.16 40.16 40.10 40.10 3.5K
13:29 40.17 40.17 40.13 40.13 1.0K
13:30 40.11 40.14 40.11 40.11 2.1K
13:31 40.10 40.11 40.10 40.10 11.6K
13:32 40.10 40.10 40.05 40.05 2.8K
13:33 40.06 40.08 40.06 40.06 3.6K
13:34 40.07 40.07 40.06 40.06 1.8K
13:35 40.04 40.04 40.04 40.04 0.7K
13:36 40.08 40.08 40.04 40.04 1.2K
13:37 40.05 40.08 40.05 40.08 2.3K
13:38 40.08 40.12 40.06 40.12 2.5K
13:39 40.14 40.16 40.13 40.14 1.2K
13:40 40.10 40.11 40.10 40.10 1.9K
13:41 40.09 40.12 40.06 40.06 3.7K
13:42 40.08 40.10 40.06 40.08 2.0K
13:43 40.09 40.12 40.09 40.12 2.0K
13:44 40.12 40.12 40.12 40.12 0.7K
13:45 40.09 40.12 40.09 40.12 2.7K
13:46 40.13 40.13 40.10 40.12 1.2K
13:47 40.13 40.13 40.11 40.13 1.9K
13:48 40.13 40.15 40.13 40.15 1.8K
13:49 40.15 40.16 40.14 40.14 1.7K
13:50 40.11 40.17 40.11 40.16 1.7K
13:51 40.16 40.16 40.08 40.08 3.1K
13:53 40.10 40.12 40.10 40.12 1.5K
13:54 40.11 40.12 40.11 40.12 0.5K
13:55 40.10 40.10 40.10 40.10 1.7K
13:56 40.10 40.10 40.07 40.09 1.0K
13:57 40.11 40.15 40.11 40.15 2.4K
13:58 40.17 40.17 40.17 40.17 0.4K
13:59 40.17 40.17 40.16 40.16 0.8K
14:00 40.14 40.17 40.14 40.17 0.9K
14:01 40.17 40.17 40.14 40.16 1.1K
14:02 40.18 40.18 40.12 40.12 2.6K
14:03 40.12 40.12 40.12 40.12 0.7K
14:04 40.14 40.15 40.14 40.15 0.8K
14:05 40.10 40.15 40.10 40.10 2.2K
14:06 40.09 40.09 40.06 40.08 1.4K
14:07 40.08 40.08 40.07 40.07 0.9K
14:08 40.08 40.09 40.08 40.09 2.5K
14:09 40.07 40.07 40.07 40.07 0.2K
14:10 40.05 40.07 40.05 40.07 1.8K
14:11 40.05 40.06 40.00 40.01 6.9K
14:12 40.01 40.02 40.01 40.02 1.6K
14:13 40.03 40.04 40.03 40.03 2.4K
14:14 40.05 40.05 40.05 40.05 0.7K
14:15 40.01 40.08 40.01 40.08 1.4K
14:16 40.09 40.09 40.05 40.07 1.7K
14:17 40.07 40.08 40.07 40.08 1.9K
14:18 40.11 40.11 40.11 40.11 0.3K
14:19 40.12 40.12 40.12 40.12 0.4K
14:20 40.08 40.11 40.08 40.10 2.7K
14:21 40.11 40.11 40.08 40.08 1.0K
14:22 40.10 40.11 40.10 40.10 1.4K
14:23 40.10 40.10 40.08 40.08 6.8K
14:24 40.09 40.09 40.08 40.08 1.3K
14:25 40.08 40.08 40.07 40.07 2.2K
14:26 40.05 40.06 40.05 40.06 0.4K
14:27 40.07 40.07 40.04 40.03 3.2K
14:28 40.04 40.04 40.04 40.03 1.3K
14:29 40.03 40.04 40.03 40.03 2.1K
14:30 40.02 40.05 40.02 40.02 1.8K
14:31 40.04 40.04 40.02 40.02 1.5K
14:32 40.00 40.00 40.00 40.00 0.4K
14:33 40.02 40.06 40.02 40.06 2.5K
14:34 40.06 40.07 40.05 40.05 5.4K
14:35 40.02 40.02 40.02 40.02 0.2K
14:36 40.06 40.06 40.05 40.06 1.3K
14:37 40.05 40.11 40.04 40.11 4.7K
14:38 40.13 40.13 40.13 40.13 0.5K
14:39 40.13 40.18 40.13 40.14 1.5K
14:40 40.12 40.14 40.07 40.07 6.6K
14:41 40.04 40.04 40.04 40.04 0.6K
14:42 40.08 40.08 40.05 40.05 1.2K
14:43 40.04 40.06 40.03 40.04 1.7K
14:44 40.05 40.05 40.03 40.03 0.6K
14:45 40.01 40.04 39.99 40.04 5.9K
14:46 40.04 40.05 40.00 40.05 1.8K
14:47 40.03 40.03 40.03 40.03 0.4K
14:48 40.05 40.08 40.05 40.08 5.3K
14:50 40.05 40.11 40.05 40.09 1.6K
14:51 40.09 40.12 40.08 40.12 2.5K
14:52 40.07 40.09 40.07 40.09 2.0K
14:53 40.06 40.07 40.04 40.04 1.3K
14:54 40.06 40.07 40.06 40.07 1.0K
14:55 40.05 40.10 40.05 40.10 2.1K
14:56 40.07 40.09 40.07 40.09 0.4K
14:57 40.11 40.12 40.09 40.12 1.5K
14:58 40.12 40.18 40.12 40.13 5.9K
14:59 40.14 40.14 40.14 40.14 0.5K
15:00 40.10 40.12 40.07 40.07 2.9K
15:01 40.05 40.07 40.05 40.05 1.6K
15:02 40.06 40.07 40.03 40.07 1.7K
15:03 40.07 40.07 40.07 40.07 2.2K
15:04 40.08 40.08 40.08 40.08 2.2K
15:05 40.06 40.09 40.03 40.03 2.7K
15:06 40.00 40.00 39.97 40.00 3.7K
15:07 39.99 40.00 39.99 40.00 1.3K
15:08 40.01 40.01 40.01 40.01 0.9K
15:09 40.02 40.05 40.01 40.05 3.2K
15:10 40.00 40.05 40.00 40.05 1.7K
15:11 40.04 40.05 40.02 40.05 1.5K
15:12 40.04 40.04 40.04 40.03 0.3K
15:13 40.03 40.05 40.03 40.05 4.8K
15:14 40.05 40.05 40.04 40.04 1.0K
15:15 40.04 40.05 40.02 40.03 7.7K
15:16 40.03 40.03 40.02 40.03 1.5K
15:17 40.02 40.04 40.01 40.04 1.4K
15:18 40.04 40.04 40.04 40.04 2.7K
15:19 40.05 40.05 40.04 40.05 2.3K
15:20 40.03 40.07 40.01 40.01 4.5K
15:21 40.03 40.03 39.99 39.99 5.8K
15:22 39.95 39.97 39.95 39.96 3.3K
15:23 39.96 40.01 39.96 40.01 5.2K
15:24 40.01 40.01 40.01 40.01 0.1K
15:25 40.03 40.03 40.03 40.03 1.4K
15:26 40.00 40.00 40.00 40.00 1.0K
15:27 40.00 40.04 40.00 40.02 2.3K
15:28 40.02 40.04 40.02 40.02 3.9K
15:29 40.02 40.03 40.02 40.03 1.3K
15:30 40.00 40.07 40.00 40.07 2.4K
15:31 40.03 40.05 40.03 40.04 3.3K
15:32 40.04 40.04 40.00 40.01 6.3K
15:33 40.01 40.01 40.00 40.00 0.7K
15:34 40.03 40.03 40.02 40.02 3.2K
15:35 40.00 40.00 39.98 39.98 9.8K
15:36 39.96 39.98 39.94 39.98 6.0K
15:37 39.95 39.98 39.95 39.97 3.0K
15:38 39.96 39.96 39.95 39.95 6.3K
15:39 39.93 39.94 39.92 39.94 1.8K
15:40 39.92 39.94 39.89 39.94 8.9K
15:41 39.92 39.95 39.92 39.95 4.8K
15:42 39.95 39.98 39.94 39.98 7.3K
15:43 39.98 40.01 39.97 40.01 4.6K
15:44 40.01 40.01 39.96 39.97 10.8K
15:45 39.97 39.99 39.97 39.99 3.6K
15:46 39.99 40.00 39.99 39.99 13.2K
15:47 40.00 40.00 39.98 39.99 10.3K
15:48 39.99 40.00 39.98 40.00 6.9K
15:49 40.00 40.00 40.00 39.99 5.1K
15:50 40.01 40.03 39.98 40.03 8.5K
15:51 40.04 40.08 39.99 39.99 13.8K
15:52 40.00 40.01 39.98 40.01 3.9K
15:53 40.01 40.02 40.00 40.02 17.4K
15:54 40.03 40.09 40.03 40.09 13.6K
15:55 40.05 40.09 40.05 40.06 16.2K
15:56 40.04 40.05 40.01 40.02 17.9K
15:57 40.03 40.11 40.01 40.10 29.2K
15:58 40.08 40.11 40.08 40.10 39.6K
15:59 40.08 40.18 40.07 40.08 151.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available