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
2023-12-29 9.19 9.34 9.10 9.12 0.7M
2023-12-28 9.01 9.39 9.01 9.16 1.3M
2023-12-27 8.82 9.02 8.60 8.85 0.9M
2023-12-26 8.50 8.98 8.50 8.78 0.8M
2023-12-22 8.24 8.75 8.20 8.61 1.0M
2023-12-21 8.42 8.65 8.19 8.55 1.3M
2023-12-20 8.57 8.62 8.23 8.23 1.3M
2023-12-19 8.62 9.01 8.55 8.75 1.7M
2023-12-18 8.76 8.76 8.42 8.49 1.2M
2023-12-15 8.86 8.98 8.62 8.83 2.8M
2023-12-14 8.77 9.09 8.67 8.78 1.2M
2023-12-13 7.89 8.76 7.81 8.70 2.0M
2023-12-12 8.47 8.49 8.04 8.13 1.8M
2023-12-11 8.65 8.65 8.44 8.63 1.0M
2023-12-08 9.02 9.15 8.71 8.73 0.8M
2023-12-07 9.41 9.45 9.09 9.23 1.0M
2023-12-06 9.85 9.85 9.37 9.38 0.8M
2023-12-05 9.73 9.81 9.63 9.67 0.7M
2023-12-04 10.00 10.16 9.84 10.00 0.6M
2023-12-01 10.02 10.29 9.95 10.27 0.8M
2023-11-30 10.54 10.56 10.21 10.25 0.6M
2023-11-29 10.63 10.78 10.47 10.55 0.8M
2023-11-28 10.81 10.95 10.68 10.79 0.7M
2023-11-27 11.09 11.09 10.83 10.83 0.7M
2023-11-24 11.28 11.37 11.04 11.26 0.5M
2023-11-22 10.97 11.20 10.76 11.18 0.6M
2023-11-21 11.33 11.36 10.79 10.97 1.1M
2023-11-20 11.79 11.98 11.72 11.77 0.6M
2023-11-17 11.50 11.67 11.34 11.55 0.5M
2023-11-16 11.29 11.54 11.05 11.47 1.0M
2023-11-15 11.72 12.26 11.72 11.95 0.9M
2023-11-14 11.14 11.49 11.14 11.44 0.8M
2023-11-13 11.02 11.08 10.65 10.83 0.3M
2023-11-10 10.64 10.94 10.49 10.94 0.4M
2023-11-09 11.52 11.52 10.63 10.67 0.3M
2023-11-08 10.90 11.15 10.90 11.07 0.2M
2023-11-07 11.08 11.08 10.87 11.00 0.3M
2023-11-06 11.52 11.52 11.05 11.19 0.9M
2023-11-03 10.72 11.24 10.72 11.03 1.0M
2023-11-02 10.11 10.47 10.11 10.24 0.7M
2023-11-01 10.20 10.20 9.86 9.99 0.8M
2023-10-31 9.97 10.35 9.97 10.30 0.7M
2023-10-30 9.87 10.26 9.86 10.23 1.1M
2023-10-27 9.99 9.99 9.57 9.59 0.4M
2023-10-26 9.69 9.82 9.54 9.73 0.4M
2023-10-25 10.02 10.02 9.66 9.74 1.0M
2023-10-24 10.06 10.73 10.04 10.46 0.7M
2023-10-23 9.85 10.14 9.66 10.02 0.6M
2023-10-20 9.80 10.01 9.73 9.88 0.9M
2023-10-19 9.91 10.20 9.90 10.00 0.6M
2023-10-18 10.07 10.24 9.80 10.11 1.2M
2023-10-17 10.16 10.45 10.16 10.34 0.4M
2023-10-16 10.13 10.64 10.13 10.36 0.4M
2023-10-13 10.15 10.38 10.12 10.19 0.3M
2023-10-12 11.07 11.07 10.08 10.29 1.2M
2023-10-11 11.42 11.56 11.01 11.10 0.7M
2023-10-10 10.88 11.36 10.77 11.24 0.8M
2023-10-09 10.73 10.81 10.46 10.70 0.3M
2023-10-06 10.78 10.99 10.58 10.90 0.5M
2023-10-05 10.41 10.68 10.41 10.58 0.6M
2023-10-04 10.03 10.27 10.03 10.25 0.3M
2023-10-03 10.25 10.52 10.09 10.16 0.5M
2023-10-02 10.93 10.93 10.56 10.59 0.4M
2023-09-29 10.95 11.08 10.87 10.95 0.4M
2023-09-28 10.24 10.63 10.24 10.52 0.4M
2023-09-27 10.44 10.58 10.26 10.38 0.4M
2023-09-26 10.25 10.73 10.25 10.32 0.8M
2023-09-25 10.22 10.53 10.22 10.46 0.3M
2023-09-22 10.90 10.96 10.69 10.70 0.9M
2023-09-21 10.20 10.31 10.10 10.17 0.7M
2023-09-20 10.65 10.83 10.52 10.53 0.4M
2023-09-19 10.76 10.83 10.53 10.66 0.5M
2023-09-18 10.91 11.01 10.71 10.93 0.4M
2023-09-15 11.12 11.25 10.94 11.08 0.9M
2023-09-14 11.44 11.56 11.20 11.22 0.4M
2023-09-13 11.24 11.43 11.16 11.34 0.4M
2023-09-12 11.25 11.51 11.25 11.43 0.4M
2023-09-11 11.48 11.57 11.25 11.37 0.6M
2023-09-08 11.22 11.42 11.13 11.27 0.7M
2023-09-07 11.80 11.80 11.20 11.24 0.9M
2023-09-06 11.96 12.21 11.91 12.16 0.5M
2023-09-05 11.81 11.97 11.76 11.92 0.8M
2023-09-01 12.14 12.47 12.13 12.29 1.2M
2023-08-31 11.64 12.05 11.37 11.96 0.8M
2023-08-30 11.61 11.98 11.49 11.87 0.7M
2023-08-29 11.65 12.00 11.47 11.94 1.0M
2023-08-28 11.43 11.65 11.20 11.44 0.6M
2023-08-25 11.22 11.49 10.89 11.36 0.8M
2023-08-24 11.24 11.42 11.06 11.23 0.9M
2023-08-23 10.54 11.24 10.54 11.10 1.4M
2023-08-22 10.85 10.85 10.13 10.58 1.0M
2023-08-21 10.22 10.38 10.07 10.16 2.1M
2023-08-18 10.23 10.51 10.22 10.44 1.3M
2023-08-17 11.29 11.38 10.99 11.03 0.5M
2023-08-16 10.80 11.02 10.72 10.89 0.5M
2023-08-15 11.16 11.32 10.98 11.03 0.8M
2023-08-14 10.90 11.21 10.80 11.21 0.4M
2023-08-11 11.70 11.70 11.01 11.13 1.1M
2023-08-10 12.17 12.43 11.74 11.74 0.6M
2023-08-09 12.22 12.54 11.74 11.98 0.4M
2023-08-08 11.93 11.98 11.57 11.97 0.6M
2023-08-07 12.89 12.89 12.18 12.36 0.7M
2023-08-04 12.70 12.91 12.37 12.70 0.8M
2023-08-03 12.28 13.02 12.26 12.62 0.8M
2023-08-02 12.33 12.34 11.81 12.00 1.1M
2023-08-01 13.03 13.11 12.68 12.82 0.7M
2023-07-31 13.56 13.73 13.15 13.28 1.1M
2023-07-28 12.75 14.24 12.71 13.54 3.1M
2023-07-27 12.50 12.56 11.94 11.98 0.8M
2023-07-26 11.81 12.47 11.80 12.34 0.8M
2023-07-25 12.47 12.63 11.94 12.01 0.7M
2023-07-24 11.31 12.31 11.07 12.00 1.0M
2023-07-21 11.99 12.01 11.48 11.50 0.9M
2023-07-20 11.86 12.01 11.76 11.81 0.7M
2023-07-19 11.75 12.39 11.75 12.04 1.0M
2023-07-18 11.64 11.83 11.29 11.41 0.6M
2023-07-17 11.83 11.90 11.40 11.78 0.6M
2023-07-14 12.17 12.24 11.73 11.97 1.2M
2023-07-13 12.09 12.63 12.00 12.49 1.2M
2023-07-12 11.70 12.10 11.60 11.82 1.1M
2023-07-11 10.95 11.31 10.84 11.27 0.5M
2023-07-10 10.57 10.99 10.55 10.82 0.7M
2023-07-07 10.39 10.71 10.29 10.48 0.9M
2023-07-06 10.12 10.34 9.90 10.10 0.9M
2023-07-05 11.13 11.13 10.50 10.60 1.2M
2023-07-03 11.40 11.66 11.25 11.35 0.4M
2023-06-30 10.99 11.21 10.84 10.99 0.3M
2023-06-29 11.00 11.00 10.70 10.92 0.7M
2023-06-28 11.38 11.38 11.03 11.25 0.9M
2023-06-27 11.85 11.85 11.52 11.72 0.6M
2023-06-26 11.41 11.60 11.31 11.42 0.5M
2023-06-23 11.12 11.49 11.10 11.38 0.9M
2023-06-22 11.81 12.06 11.51 11.87 0.6M
2023-06-21 12.14 12.34 11.90 11.94 0.8M
2023-06-20 12.40 12.41 11.82 12.39 1.4M
2023-06-16 13.62 13.75 12.84 13.34 2.2M
2023-06-15 13.34 13.79 13.24 13.60 1.6M
2023-06-14 12.92 13.69 12.91 13.47 2.3M
2023-06-13 12.77 13.27 12.50 13.01 2.2M
2023-06-12 11.46 12.26 11.27 11.97 1.7M
2023-06-09 11.53 11.81 11.31 11.35 1.0M
2023-06-08 11.53 11.62 11.23 11.40 1.0M
2023-06-07 11.50 12.04 11.43 11.53 1.9M
2023-06-06 10.69 11.34 10.58 11.19 1.4M
2023-06-05 11.27 11.27 10.61 10.84 1.3M
2023-06-02 10.89 11.11 10.75 11.06 1.1M
2023-06-01 9.90 10.70 9.85 10.34 1.3M
2023-05-31 9.79 9.91 9.57 9.76 1.1M
2023-05-30 10.17 10.17 9.81 10.00 1.4M
2023-05-26 10.53 10.53 10.10 10.16 0.8M
2023-05-25 10.25 11.00 9.98 10.21 1.2M
2023-05-24 10.51 10.59 10.08 10.29 1.1M
2023-05-23 10.40 10.88 10.39 10.50 1.6M
2023-05-22 10.52 10.95 10.46 10.71 1.8M
2023-05-19 10.05 10.42 10.05 10.14 1.2M
2023-05-18 10.20 10.39 9.99 10.20 2.0M
2023-05-17 10.03 10.29 9.66 10.22 1.7M
2023-05-16 11.12 11.20 10.25 10.40 2.1M
2023-05-15 11.39 11.67 11.30 11.57 2.8M
2023-05-12 11.50 11.50 10.79 11.01 2.3M
2023-05-11 12.57 12.58 11.00 11.47 3.9M
2023-05-10 13.71 14.00 12.55 12.87 2.2M
2023-05-09 14.04 14.21 13.70 13.75 0.8M
2023-05-08 14.74 14.88 14.21 14.74 0.7M
2023-05-05 14.45 14.78 14.09 14.74 0.7M
2023-05-04 14.12 15.05 14.03 14.11 1.7M
2023-05-03 13.73 13.88 13.50 13.72 0.7M
2023-05-02 14.99 15.11 13.46 13.80 2.0M
2023-05-01 15.47 15.64 15.14 15.41 0.5M
2023-04-28 15.57 15.71 15.28 15.53 0.5M
2023-04-27 15.00 15.60 15.00 15.51 0.5M
2023-04-26 15.71 15.75 14.66 14.91 0.9M
2023-04-25 15.07 15.14 14.55 14.81 1.1M
2023-04-24 16.20 16.20 15.61 15.70 1.1M
2023-04-21 15.88 16.22 15.77 16.09 0.9M
2023-04-20 16.66 16.79 16.21 16.36 0.8M
2023-04-19 16.81 17.07 16.72 16.85 0.8M
2023-04-18 17.14 17.76 17.04 17.66 1.1M
2023-04-17 17.08 17.23 16.82 17.16 1.3M
2023-04-14 16.74 16.95 16.38 16.62 1.1M
2023-04-13 17.29 17.29 16.83 16.93 1.2M
2023-04-12 17.89 18.20 16.30 16.46 1.9M
2023-04-11 17.68 18.30 17.54 17.93 0.6M
2023-04-10 17.50 17.70 16.93 17.27 0.8M
2023-04-06 17.16 17.95 16.98 17.84 1.0M
2023-04-05 17.71 17.71 16.78 17.24 0.9M
2023-04-04 18.10 18.46 17.53 17.80 1.0M
2023-04-03 18.66 18.88 18.16 18.54 0.8M
2023-03-31 19.78 19.78 18.52 18.66 1.3M
2023-03-30 19.80 20.78 19.68 20.02 1.1M
2023-03-29 19.08 19.83 18.93 19.66 0.8M
2023-03-28 19.29 19.29 18.78 19.13 0.9M
2023-03-27 18.20 18.93 18.20 18.70 0.5M
2023-03-24 19.20 19.54 18.41 18.77 1.1M
2023-03-23 17.99 20.20 17.80 19.14 2.1M
2023-03-22 17.60 17.84 17.04 17.21 0.7M
2023-03-21 16.66 17.45 16.55 17.25 1.1M
2023-03-20 15.71 16.26 15.55 16.08 0.8M
2023-03-17 16.83 17.18 15.84 15.87 1.1M
2023-03-16 15.75 16.37 15.47 16.24 1.1M
2023-03-15 16.11 16.70 15.37 15.95 2.8M
2023-03-14 15.63 15.90 15.36 15.59 1.1M
2023-03-13 15.57 16.26 15.39 15.82 1.0M
2023-03-10 15.60 15.98 15.34 15.52 1.5M
2023-03-09 16.61 16.73 15.72 15.76 1.2M
2023-03-08 17.12 17.14 16.77 16.91 1.0M
2023-03-07 19.02 19.16 17.50 17.59 2.4M
2023-03-06 20.30 20.30 19.44 19.49 0.5M
2023-03-03 19.72 20.88 19.72 20.60 0.9M
2023-03-02 18.96 19.69 18.65 19.59 0.8M
2023-03-01 20.65 20.65 19.51 19.90 1.1M
2023-02-28 19.54 19.86 19.07 19.25 0.7M
2023-02-27 19.68 19.80 19.06 19.78 0.8M
2023-02-24 19.29 19.38 18.80 18.92 1.2M
2023-02-23 20.55 20.65 19.34 19.80 0.9M
2023-02-22 20.50 20.70 19.69 20.06 1.0M
2023-02-21 20.51 20.86 20.01 20.50 1.1M
2023-02-17 21.50 21.67 20.46 20.98 1.0M
2023-02-16 22.33 22.92 21.81 22.44 0.6M
2023-02-15 21.71 22.17 21.18 22.09 0.7M
2023-02-14 22.33 22.71 21.15 21.81 1.3M
2023-02-13 23.49 24.24 22.96 23.03 1.0M
2023-02-10 23.21 23.80 22.15 22.52 1.2M
2023-02-09 26.18 26.50 24.90 25.25 0.8M
2023-02-08 24.47 25.20 23.68 25.03 1.1M
2023-02-07 22.98 23.94 22.82 23.78 0.9M
2023-02-06 22.88 23.12 22.04 22.46 1.1M
2023-02-03 24.83 25.68 23.78 24.03 0.7M
2023-02-02 25.25 26.28 25.23 25.82 0.7M
2023-02-01 24.57 25.67 23.94 25.48 0.9M
2023-01-31 23.21 24.36 23.21 23.35 1.0M
2023-01-30 24.37 24.50 23.14 23.76 1.7M
2023-01-27 26.00 26.83 25.61 26.38 1.4M
2023-01-26 25.88 26.40 24.35 26.13 2.0M
2023-01-25 23.31 23.98 23.00 23.70 0.3M
2023-01-24 24.01 24.14 23.16 23.55 0.4M
2023-01-23 23.00 24.41 22.73 24.06 1.0M
2023-01-20 23.10 23.41 21.73 22.66 1.2M
2023-01-19 22.48 23.36 21.14 21.91 1.8M
2023-01-18 24.08 24.28 21.77 22.23 1.5M
2023-01-17 24.20 24.40 22.90 23.99 1.3M
2023-01-13 23.93 25.09 23.56 24.80 1.4M
2023-01-12 22.18 23.71 22.07 23.51 1.7M
2023-01-11 21.59 22.75 19.69 22.08 6.5M
2023-01-10 24.17 24.17 21.88 23.89 1.5M
2023-01-09 26.75 26.75 24.04 24.09 1.2M
2023-01-06 24.72 24.87 23.40 24.45 0.7M
2023-01-05 25.45 26.37 24.93 25.23 1.5M
2023-01-04 25.38 27.89 25.14 27.23 2.8M
2023-01-03 21.71 24.22 21.62 23.74 2.9M