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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.85 47.79 46.27 47.16 0.5M
2021-12-30 43.00 47.60 42.37 46.90 1.2M
2021-12-29 44.87 44.90 42.55 42.80 0.7M
2021-12-28 44.89 45.90 44.53 45.06 0.6M
2021-12-27 46.82 47.00 45.14 45.37 0.5M
2021-12-23 46.35 48.00 44.97 47.09 0.5M
2021-12-22 47.50 48.88 46.08 46.82 0.6M
2021-12-21 45.34 49.46 45.18 49.04 0.8M
2021-12-20 45.95 45.99 43.72 44.21 1.0M
2021-12-17 44.66 47.36 43.16 47.17 1.4M
2021-12-16 43.67 46.26 42.96 45.33 1.5M
2021-12-15 45.62 46.48 41.44 43.23 2.9M
2021-12-14 49.54 49.70 46.49 46.67 2.1M
2021-12-13 51.50 52.98 50.16 50.16 0.9M
2021-12-10 53.71 54.63 52.12 52.69 0.6M
2021-12-09 54.47 55.72 53.42 53.84 1.9M
2021-12-08 51.55 55.00 50.58 54.25 1.0M
2021-12-07 51.89 52.73 50.66 51.52 1.3M
2021-12-06 47.66 50.40 47.66 50.11 2.9M
2021-12-03 52.15 53.19 47.20 49.25 2.7M
2021-12-02 54.06 56.69 52.21 53.53 1.0M
2021-12-01 56.88 57.93 53.03 53.48 1.5M
2021-11-30 55.08 57.32 54.75 56.04 1.4M
2021-11-29 55.94 56.04 54.38 55.65 0.6M
2021-11-26 55.13 56.59 54.00 55.55 0.9M
2021-11-24 55.51 56.84 54.83 56.35 0.7M
2021-11-23 55.67 56.58 55.02 56.06 0.9M
2021-11-22 56.23 58.03 55.19 56.10 1.2M
2021-11-19 57.73 58.75 54.93 55.02 1.3M
2021-11-18 58.74 59.29 54.64 57.71 2.2M
2021-11-17 59.36 59.80 57.92 59.48 0.9M
2021-11-16 60.95 61.62 58.50 59.98 1.3M
2021-11-15 62.40 62.60 58.47 58.92 1.4M
2021-11-12 61.33 62.00 60.70 61.76 0.9M
2021-11-11 58.50 61.75 58.39 61.29 1.5M
2021-11-10 59.59 60.11 56.48 57.35 0.9M
2021-11-09 58.65 59.58 58.11 59.03 0.7M
2021-11-08 57.98 59.99 57.40 58.34 0.6M
2021-11-05 57.67 59.27 56.99 58.30 1.0M
2021-11-04 58.76 59.69 56.82 57.32 0.8M
2021-11-03 58.67 60.14 57.63 58.61 0.5M
2021-11-02 59.72 59.72 55.05 58.67 1.9M
2021-11-01 59.17 61.98 59.17 61.20 0.5M
2021-10-29 60.97 61.10 58.62 59.40 0.8M
2021-10-28 59.13 62.13 58.06 61.51 0.9M
2021-10-27 59.69 62.18 58.65 59.60 0.6M
2021-10-26 63.00 63.00 58.95 59.68 0.7M
2021-10-25 62.80 63.48 61.20 62.21 0.5M
2021-10-22 63.49 64.90 61.77 62.62 0.5M
2021-10-21 62.99 63.15 62.00 62.69 0.7M
2021-10-20 64.07 65.84 62.59 63.86 0.8M
2021-10-19 59.82 63.57 59.64 63.08 1.7M
2021-10-18 58.30 60.44 57.81 58.90 0.8M
2021-10-15 58.71 58.71 56.77 58.04 0.7M
2021-10-14 58.38 59.31 58.03 58.27 0.7M
2021-10-13 57.00 58.82 56.48 58.59 0.6M
2021-10-12 57.22 58.54 56.51 56.69 0.5M
2021-10-11 59.69 60.05 57.69 57.77 0.6M
2021-10-08 60.60 61.29 59.21 59.80 0.8M
2021-10-07 58.18 61.91 57.66 61.07 1.5M
2021-10-06 54.13 56.22 52.75 55.62 0.8M
2021-10-05 54.30 55.06 53.78 54.64 1.2M
2021-10-04 54.01 54.72 52.11 53.50 1.1M
2021-10-01 56.70 56.83 54.37 55.19 0.6M
2021-09-30 56.85 58.28 56.01 56.61 0.7M
2021-09-29 56.49 58.14 56.13 56.66 0.7M
2021-09-28 57.42 57.83 56.02 56.35 1.4M
2021-09-27 56.22 57.88 55.19 57.71 0.6M
2021-09-24 59.05 59.05 56.02 57.12 0.6M
2021-09-23 60.58 61.07 58.45 59.68 1.0M
2021-09-22 57.57 61.14 57.57 60.03 1.0M
2021-09-21 57.07 58.41 57.07 57.25 0.6M
2021-09-20 57.60 57.81 55.74 56.63 1.4M
2021-09-17 59.30 59.89 57.79 59.28 1.6M
2021-09-16 58.23 58.93 57.31 57.82 1.1M
2021-09-15 60.67 60.75 58.40 58.97 1.6M
2021-09-14 60.86 61.99 60.28 60.94 1.1M
2021-09-13 60.78 62.43 59.05 61.66 0.8M
2021-09-10 63.71 65.08 61.23 61.67 0.8M
2021-09-09 62.24 64.52 61.54 63.40 0.9M
2021-09-08 64.54 65.15 62.90 63.86 1.1M
2021-09-07 64.22 66.50 64.22 65.59 2.4M
2021-09-03 62.01 63.48 61.52 63.00 0.8M
2021-09-02 62.99 63.76 60.26 61.98 2.1M
2021-09-01 58.82 63.76 58.55 63.27 4.1M
2021-08-31 56.73 58.80 56.45 58.48 2.3M
2021-08-30 51.04 56.35 50.43 55.99 3.2M
2021-08-27 55.18 55.36 49.16 51.20 5.0M
2021-08-26 55.18 57.46 55.05 56.79 1.7M
2021-08-25 55.56 57.00 54.01 56.79 2.7M
2021-08-24 56.14 58.43 56.00 56.25 4.9M
2021-08-23 50.18 53.31 50.03 53.14 1.7M
2021-08-20 50.27 52.03 49.18 50.02 2.5M
2021-08-19 50.00 51.13 49.66 50.30 1.8M
2021-08-18 53.16 54.10 50.18 52.28 1.8M
2021-08-17 52.67 53.69 50.56 53.16 3.5M
2021-08-16 57.25 57.63 55.31 55.89 2.5M
2021-08-13 60.20 60.48 57.49 57.90 1.8M
2021-08-12 57.49 60.30 57.25 60.19 1.2M
2021-08-11 59.53 59.66 57.76 58.11 0.9M
2021-08-10 60.17 60.39 58.03 58.85 0.8M
2021-08-09 59.35 60.18 58.77 59.87 1.5M
2021-08-06 57.89 59.46 57.17 59.28 2.0M
2021-08-05 58.08 58.90 57.04 57.91 1.1M
2021-08-04 56.64 60.07 56.64 58.73 1.5M
2021-08-03 60.00 60.25 55.27 56.69 1.8M
2021-08-02 59.06 60.75 58.87 59.60 1.6M
2021-07-30 58.51 60.57 58.01 58.96 1.8M
2021-07-29 62.25 62.84 58.01 58.92 3.7M
2021-07-28 55.18 60.70 55.14 59.90 5.4M
2021-07-27 52.13 54.21 49.88 51.71 6.8M
2021-07-26 62.03 62.03 55.72 55.99 6.4M
2021-07-23 69.25 70.00 59.81 64.67 8.0M
2021-07-22 74.00 74.40 72.32 72.47 1.1M
2021-07-21 74.43 75.28 72.95 74.00 1.3M
2021-07-20 72.65 75.21 71.43 74.40 1.3M
2021-07-19 71.85 72.59 70.45 72.54 1.4M
2021-07-16 73.49 74.00 71.14 72.35 1.1M
2021-07-15 73.09 74.47 72.06 73.39 0.9M
2021-07-14 74.13 74.45 71.84 72.70 2.1M
2021-07-13 71.12 75.58 70.44 73.85 1.8M
2021-07-12 70.09 71.04 68.10 70.44 1.5M
2021-07-09 70.62 70.82 67.94 70.45 1.6M
2021-07-08 71.00 71.19 68.99 69.23 2.8M
2021-07-07 77.05 77.20 70.91 72.30 3.1M
2021-07-06 75.06 77.96 75.06 76.12 1.4M
2021-07-02 75.59 77.59 75.29 76.42 1.1M
2021-07-01 78.77 79.23 74.43 75.89 2.7M
2021-06-30 80.05 80.05 78.15 78.49 1.2M
2021-06-29 80.13 80.60 78.51 80.40 0.8M
2021-06-28 80.73 81.69 80.24 80.98 1.0M
2021-06-25 78.38 79.98 77.88 79.90 1.6M
2021-06-24 76.82 77.60 76.20 77.40 1.2M
2021-06-23 76.86 77.90 75.80 76.36 1.1M
2021-06-22 76.46 77.48 75.25 76.00 1.0M
2021-06-21 79.13 79.87 76.35 77.41 0.9M
2021-06-18 79.03 81.72 78.41 79.99 2.5M
2021-06-17 74.33 78.38 74.10 78.02 1.9M
2021-06-16 73.72 76.26 73.09 74.57 2.1M
2021-06-15 79.30 79.55 74.94 75.21 1.4M
2021-06-14 79.70 81.81 79.00 80.44 1.3M
2021-06-11 78.00 79.98 77.62 79.67 1.6M
2021-06-10 74.75 77.83 74.75 77.77 0.9M
2021-06-09 76.31 78.08 74.69 74.88 0.7M
2021-06-08 75.31 76.83 74.86 76.17 0.8M
2021-06-07 74.42 75.15 72.23 74.73 1.1M
2021-06-04 72.32 74.85 72.14 74.35 1.1M
2021-06-03 77.12 77.12 70.84 72.03 3.5M
2021-06-02 77.39 78.62 76.68 77.60 1.2M
2021-06-01 76.37 77.47 75.14 77.14 1.6M
2021-05-28 75.58 76.61 74.33 75.22 1.2M
2021-05-27 75.08 77.10 73.28 75.10 1.9M
2021-05-26 73.54 76.50 73.54 74.39 1.3M
2021-05-25 71.50 74.09 71.00 73.05 1.1M
2021-05-24 70.00 73.21 69.27 70.76 1.9M
2021-05-21 73.68 73.88 70.00 71.01 2.4M
2021-05-20 73.02 77.42 72.75 73.95 2.8M
2021-05-19 77.60 79.75 77.13 79.28 1.1M
2021-05-18 78.78 80.29 78.26 79.17 2.3M
2021-05-17 74.83 77.26 74.00 76.20 1.7M
2021-05-14 71.03 75.50 70.75 74.53 1.8M
2021-05-13 71.44 72.17 68.92 69.34 1.3M
2021-05-12 70.77 72.24 69.77 70.59 1.2M
2021-05-11 67.72 72.17 66.89 71.08 2.3M
2021-05-10 74.00 74.15 70.37 70.88 2.0M
2021-05-07 72.61 75.83 70.37 74.39 3.0M
2021-05-06 74.08 75.79 72.53 73.84 2.1M
2021-05-05 77.30 78.69 75.05 76.40 1.4M
2021-05-04 79.50 79.50 74.76 76.10 2.4M
2021-05-03 83.32 84.47 79.31 80.07 2.0M
2021-04-30 82.90 84.00 82.20 82.97 1.1M
2021-04-29 87.05 87.69 83.29 83.79 0.7M
2021-04-28 87.07 87.53 85.79 86.90 1.1M
2021-04-27 85.02 86.96 84.14 86.69 1.0M
2021-04-26 85.05 86.19 84.30 85.45 0.5M
2021-04-23 83.81 86.30 83.16 85.05 1.5M
2021-04-22 80.46 83.55 80.28 81.90 0.9M
2021-04-21 78.50 81.03 78.20 80.58 0.9M
2021-04-20 78.77 80.70 78.42 79.86 1.2M
2021-04-19 77.95 80.04 77.13 78.65 1.7M
2021-04-16 77.45 77.60 75.97 77.08 0.8M
2021-04-15 76.83 78.05 75.64 76.84 1.2M
2021-04-14 77.71 78.33 75.41 76.29 1.5M
2021-04-13 76.87 79.36 76.87 79.31 1.0M
2021-04-12 78.10 78.45 75.83 76.45 1.3M
2021-04-09 80.14 80.14 77.31 78.32 1.1M
2021-04-08 80.59 81.02 79.37 79.49 1.5M
2021-04-07 82.32 82.88 78.99 79.09 2.2M
2021-04-06 81.03 83.32 80.45 82.84 1.1M
2021-04-05 82.97 83.57 79.91 80.32 2.7M
2021-04-01 82.95 86.27 81.95 82.54 1.9M
2021-03-31 80.41 82.50 80.33 81.09 1.6M
2021-03-30 78.34 80.99 76.60 79.78 1.2M
2021-03-29 79.33 80.29 76.61 78.88 1.6M
2021-03-26 79.68 80.66 74.37 79.10 2.3M
2021-03-25 79.65 81.44 78.35 78.86 1.8M
2021-03-24 84.66 84.66 80.62 81.24 2.6M
2021-03-23 83.94 85.41 83.62 85.02 1.3M
2021-03-22 86.90 88.72 83.88 84.16 1.4M
2021-03-19 85.86 86.45 83.57 85.36 1.9M
2021-03-18 88.05 89.92 85.13 86.00 1.6M
2021-03-17 87.99 89.16 85.16 88.38 1.4M
2021-03-16 90.15 91.61 87.84 88.90 0.9M
2021-03-15 90.35 91.80 87.70 90.28 1.0M
2021-03-12 92.18 92.25 89.62 91.18 1.2M
2021-03-11 92.00 94.64 89.97 93.50 1.4M
2021-03-10 89.61 91.22 87.40 88.04 1.5M
2021-03-09 87.71 89.96 86.51 89.08 1.3M
2021-03-08 89.00 89.54 84.15 84.50 1.6M
2021-03-05 91.66 92.88 86.27 90.00 2.2M
2021-03-04 96.00 97.76 89.66 91.15 2.1M
2021-03-03 102.41 102.75 96.24 97.31 1.4M
2021-03-02 103.73 104.89 102.62 102.63 0.6M
2021-03-01 104.76 105.82 102.70 103.41 1.4M
2021-02-26 101.59 104.83 100.12 102.16 1.1M
2021-02-25 106.10 108.75 100.50 101.82 2.5M
2021-02-24 107.82 107.82 103.46 106.70 0.6M
2021-02-23 105.00 109.73 103.92 108.66 0.9M
2021-02-22 113.84 114.46 107.99 108.04 0.7M
2021-02-19 113.94 116.49 113.37 115.71 0.6M
2021-02-18 112.99 113.51 109.47 112.88 0.5M
2021-02-17 114.48 116.29 112.81 114.56 0.7M
2021-02-16 116.22 116.76 112.10 113.47 0.5M
2021-02-12 112.02 115.37 110.71 114.87 0.4M
2021-02-11 113.70 114.60 111.19 112.35 0.6M
2021-02-10 110.29 113.21 108.87 111.50 0.8M
2021-02-09 107.79 111.32 107.20 108.25 0.7M
2021-02-08 111.28 112.49 108.24 108.50 0.5M
2021-02-05 110.00 111.33 108.63 110.60 0.5M
2021-02-04 109.35 110.00 108.11 109.50 0.6M
2021-02-03 111.80 112.00 108.95 109.61 0.5M
2021-02-02 109.00 111.18 108.25 110.86 0.6M
2021-02-01 106.00 108.83 103.47 107.36 0.7M
2021-01-29 103.49 105.58 101.40 103.56 0.7M
2021-01-28 102.99 107.46 101.52 103.97 1.1M
2021-01-27 105.40 107.05 101.06 103.39 1.3M
2021-01-26 110.69 114.50 107.51 108.67 0.8M
2021-01-25 114.09 115.65 110.79 111.57 0.8M
2021-01-22 108.81 114.44 108.81 112.82 1.2M
2021-01-21 107.19 109.84 105.01 109.11 0.8M
2021-01-20 107.33 107.99 105.50 106.86 0.8M
2021-01-19 107.70 107.70 105.30 106.20 1.0M
2021-01-15 103.96 105.60 102.96 105.04 0.5M
2021-01-14 102.81 104.84 102.66 102.82 0.5M
2021-01-13 102.14 102.14 100.45 101.41 0.5M
2021-01-12 103.52 105.68 102.68 103.17 0.4M
2021-01-11 104.61 104.78 102.27 104.24 0.7M
2021-01-08 101.65 103.98 101.08 103.40 1.1M
2021-01-07 97.54 100.62 97.54 99.70 1.1M
2021-01-06 98.00 100.17 96.23 97.15 1.0M
2021-01-05 94.14 99.14 94.14 98.56 1.1M
2021-01-04 94.85 96.23 92.11 93.86 0.7M