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
2025-09-26 41.20 41.20 39.12 40.08 2.8M
2025-09-25 41.00 43.22 39.98 42.11 4.3M
2025-09-24 40.15 43.94 40.15 40.67 8.7M
2025-09-23 39.36 39.48 37.46 37.63 2.8M
2025-09-22 39.74 41.64 39.02 39.76 3.4M
2025-09-19 39.30 39.91 38.65 38.96 2.2M
2025-09-18 39.05 39.40 38.42 39.00 2.6M
2025-09-17 38.50 40.64 38.05 40.14 5.9M
2025-09-16 36.72 37.33 35.90 37.32 1.8M
2025-09-15 37.68 37.88 36.19 37.20 3.9M
2025-09-12 38.48 38.51 37.07 38.21 4.4M
2025-09-11 34.40 38.77 34.26 38.50 8.6M
2025-09-10 33.39 34.30 32.96 33.50 6.3M
2025-09-09 33.10 35.01 33.09 34.26 2.2M
2025-09-08 33.28 33.65 32.66 33.51 1.1M
2025-09-05 33.24 33.66 32.14 33.17 1.8M
2025-09-04 33.05 33.15 32.30 32.76 1.7M
2025-09-03 32.81 34.25 32.67 34.16 1.3M
2025-09-02 32.79 33.46 32.34 32.98 2.1M
2025-08-29 36.03 36.03 34.05 34.56 3.9M
2025-08-28 33.56 35.64 33.43 35.08 2.5M
2025-08-27 33.46 33.95 33.25 33.67 1.0M
2025-08-26 34.00 35.24 33.64 33.80 1.9M
2025-08-25 33.30 33.47 32.77 33.21 1.4M
2025-08-22 32.05 34.59 31.73 33.51 3.2M
2025-08-21 32.40 32.89 31.61 32.00 2.4M
2025-08-20 33.00 34.28 30.78 33.90 3.5M
2025-08-19 33.09 33.50 30.53 31.59 4.1M
2025-08-18 32.46 33.33 32.09 32.23 3.4M
2025-08-15 32.10 32.80 31.37 31.41 2.7M
2025-08-14 33.12 33.33 31.76 31.84 2.4M
2025-08-13 36.22 36.30 33.06 33.92 4.8M
2025-08-12 36.81 36.86 34.40 36.31 2.2M
2025-08-11 37.85 39.00 36.34 36.87 2.6M
2025-08-08 36.35 36.64 35.71 36.37 0.8M
2025-08-07 36.40 37.44 36.25 37.27 2.2M
2025-08-06 35.70 36.00 35.09 35.67 0.6M
2025-08-05 35.31 36.30 35.13 35.55 0.9M
2025-08-04 34.87 35.38 34.61 34.93 0.8M
2025-08-01 34.68 34.75 33.33 34.12 2.1M
2025-07-31 36.06 37.11 35.98 36.07 2.6M
2025-07-30 36.03 36.71 34.97 35.27 1.6M
2025-07-29 38.13 38.49 36.11 36.35 1.8M
2025-07-28 36.83 37.10 36.26 36.52 0.7M
2025-07-25 36.17 37.29 35.84 36.78 1.7M
2025-07-24 36.40 36.94 35.88 36.02 1.0M
2025-07-23 36.37 37.13 36.02 36.72 2.1M
2025-07-22 35.18 35.52 34.11 35.05 1.8M
2025-07-21 37.03 37.04 35.55 35.74 2.3M
2025-07-18 37.69 38.00 36.94 37.58 1.5M
2025-07-17 37.60 38.83 37.56 37.95 1.6M
2025-07-16 38.45 38.62 37.32 38.12 3.1M
2025-07-15 39.25 39.68 37.39 37.72 7.5M
2025-07-14 35.05 35.41 34.01 35.00 3.5M
2025-07-11 33.08 34.32 32.98 33.91 1.9M
2025-07-10 32.92 33.25 31.68 32.51 0.8M
2025-07-09 32.34 32.86 31.98 32.23 0.9M
2025-07-08 33.16 33.63 32.12 32.37 1.2M
2025-07-07 32.18 33.14 31.85 32.32 2.0M
2025-07-03 31.22 34.23 30.82 33.98 3.5M
2025-07-02 29.26 30.99 29.00 30.84 2.1M
2025-07-01 30.41 30.62 29.00 29.47 2.0M
2025-06-30 29.92 30.95 29.31 30.57 2.5M
2025-06-27 29.96 30.29 29.44 30.17 1.8M
2025-06-26 29.27 30.24 28.51 29.69 1.9M
2025-06-25 28.79 28.99 28.56 28.73 0.9M
2025-06-24 28.18 29.31 27.78 28.96 1.7M
2025-06-23 27.25 27.58 26.75 27.54 0.6M
2025-06-20 26.84 27.24 26.50 27.05 1.1M
2025-06-18 27.12 27.40 26.79 27.25 1.0M
2025-06-17 27.10 27.56 26.77 27.22 1.1M
2025-06-16 27.22 28.35 27.19 28.12 2.4M
2025-06-13 26.00 26.16 25.47 25.68 1.0M
2025-06-12 26.61 27.27 26.61 26.72 1.3M
2025-06-11 26.66 27.23 26.63 26.89 2.3M
2025-06-10 26.20 26.34 25.48 26.18 1.7M
2025-06-09 26.20 26.80 25.94 26.07 1.8M
2025-06-06 25.11 25.37 24.57 25.28 0.9M
2025-06-05 26.24 26.31 25.16 25.66 3.0M
2025-06-04 24.30 24.53 24.10 24.48 1.6M
2025-06-03 24.20 24.20 23.67 24.00 1.3M
2025-06-02 24.35 24.57 24.10 24.38 1.8M
2025-05-30 23.48 23.88 22.53 23.69 4.1M
2025-05-29 25.57 25.58 24.53 25.09 3.3M
2025-05-28 24.84 25.25 24.31 24.77 9.0M
2025-05-27 28.05 28.80 26.98 27.14 2.7M
2025-05-23 27.98 28.62 27.67 28.50 0.8M
2025-05-22 28.95 29.20 28.03 28.16 1.4M
2025-05-21 28.41 30.67 28.00 29.65 3.5M
2025-05-20 28.87 29.36 26.60 27.58 3.4M
2025-05-19 26.53 27.12 26.50 27.08 1.2M
2025-05-16 26.67 27.47 26.67 27.23 1.5M
2025-05-15 25.80 26.64 25.61 26.44 1.3M
2025-05-14 28.27 28.40 26.96 27.29 1.6M
2025-05-13 27.87 28.36 27.10 27.34 2.2M
2025-05-12 28.11 29.75 27.58 29.13 3.0M
2025-05-09 26.32 26.96 25.27 25.45 0.9M
2025-05-08 26.58 26.58 25.77 26.45 0.8M
2025-05-07 26.49 26.90 25.62 26.19 1.5M
2025-05-06 27.52 28.24 27.30 28.06 1.3M
2025-05-05 27.90 28.09 26.93 27.79 1.4M
2025-05-02 27.86 28.68 27.32 28.10 2.2M
2025-05-01 26.50 26.75 25.60 25.76 1.5M
2025-04-30 24.59 26.35 24.50 25.21 2.4M
2025-04-29 23.73 24.42 23.64 23.84 1.1M
2025-04-28 22.93 23.69 22.93 23.38 0.6M
2025-04-25 23.01 23.36 22.70 23.15 0.5M
2025-04-24 22.82 23.54 22.52 23.07 1.1M
2025-04-23 24.10 24.77 23.24 23.41 2.1M
2025-04-22 22.00 23.10 22.00 22.40 2.1M
2025-04-21 21.61 21.73 20.61 21.21 2.2M
2025-04-17 20.51 21.57 20.50 21.47 3.2M
2025-04-16 18.78 19.90 18.09 19.82 5.1M
2025-04-15 20.59 20.85 20.26 20.63 1.9M
2025-04-14 20.80 22.08 20.38 20.40 2.5M
2025-04-11 20.86 21.50 19.55 20.66 3.8M
2025-04-10 20.76 22.45 20.13 20.39 6.1M
2025-04-09 18.12 19.87 17.07 19.43 6.3M
2025-04-08 20.76 21.00 16.93 17.68 7.4M
2025-04-07 19.54 22.09 19.32 20.64 4.5M
2025-04-04 22.62 23.27 20.80 21.48 4.4M
2025-04-03 25.76 25.76 24.26 24.41 2.5M
2025-04-02 26.12 26.66 25.87 26.30 2.0M
2025-04-01 25.22 25.73 25.05 25.21 1.7M
2025-03-31 24.72 25.59 23.91 25.33 3.5M
2025-03-28 25.24 26.19 24.76 25.23 2.1M
2025-03-27 27.00 27.21 25.84 26.17 2.4M
2025-03-26 27.45 28.23 26.90 27.37 2.7M
2025-03-25 27.12 27.67 26.63 27.04 3.8M
2025-03-24 28.75 28.75 27.03 28.41 3.9M
2025-03-21 28.65 28.73 27.27 27.67 3.9M
2025-03-20 30.15 30.15 28.37 28.62 5.0M
2025-03-19 29.92 32.68 29.01 30.61 10.3M
2025-03-18 36.02 36.62 35.08 35.58 3.0M
2025-03-17 34.03 36.16 33.81 35.45 2.8M
2025-03-14 34.35 35.29 33.87 35.27 2.6M
2025-03-13 33.27 34.62 32.34 33.52 2.8M
2025-03-12 37.88 38.12 34.72 35.46 3.8M
2025-03-11 38.19 38.98 36.32 38.78 3.4M
2025-03-10 35.53 37.07 34.15 36.41 3.9M
2025-03-07 36.51 37.56 35.44 36.36 2.2M
2025-03-06 38.64 40.00 37.42 38.50 3.3M
2025-03-05 37.58 39.98 37.20 39.06 5.0M
2025-03-04 32.22 36.44 32.00 35.44 7.0M
2025-03-03 36.22 36.22 31.03 31.84 7.8M
2025-02-28 35.13 38.47 34.13 38.05 3.2M
2025-02-27 37.70 39.01 36.30 37.95 3.5M
2025-02-26 40.69 41.09 38.66 40.09 3.9M
2025-02-25 40.41 42.40 38.20 39.35 6.7M
2025-02-24 40.41 40.61 37.25 39.58 6.2M
2025-02-21 50.29 50.86 44.64 44.76 8.2M
2025-02-20 49.65 52.50 45.44 48.50 10.6M
2025-02-19 42.40 45.20 41.93 43.01 7.3M
2025-02-18 41.78 42.04 39.54 40.77 5.1M
2025-02-14 41.83 41.83 38.06 39.14 5.8M
2025-02-13 33.31 36.08 32.85 36.02 3.7M
2025-02-12 33.81 35.94 33.20 34.43 4.1M
2025-02-11 30.83 34.87 30.60 34.29 6.9M
2025-02-10 28.00 29.73 27.31 29.25 2.7M
2025-02-07 27.76 27.80 26.43 27.29 2.3M
2025-02-06 26.76 27.30 26.17 26.56 2.0M
2025-02-05 25.25 26.15 25.03 25.95 0.9M
2025-02-04 26.93 27.68 25.70 26.07 2.8M
2025-02-03 21.91 25.99 21.75 25.68 4.7M
2025-01-31 22.80 22.80 21.42 21.71 2.1M
2025-01-30 22.80 23.51 22.46 23.05 1.9M
2025-01-29 22.38 24.69 22.32 22.66 2.7M
2025-01-28 21.78 21.97 20.82 21.96 1.2M
2025-01-27 22.84 22.85 20.62 21.24 2.9M
2025-01-24 21.97 23.63 21.88 22.79 2.0M
2025-01-23 20.70 21.34 20.30 21.23 2.7M
2025-01-22 22.72 22.83 19.71 19.92 2.9M
2025-01-21 23.50 23.60 22.57 22.86 1.2M
2025-01-17 22.84 24.08 22.38 23.52 1.8M
2025-01-16 22.01 23.06 21.95 22.72 1.3M
2025-01-15 22.16 22.38 21.15 21.40 1.4M
2025-01-14 23.36 23.50 21.52 22.16 2.0M
2025-01-13 26.07 26.26 21.58 21.89 3.9M
2025-01-10 28.44 28.50 26.41 26.75 1.7M
2025-01-08 26.61 29.17 26.18 28.84 1.9M
2025-01-07 26.50 27.99 26.36 26.46 2.7M
2025-01-06 24.83 26.20 24.52 25.40 1.8M
2025-01-03 23.57 24.11 23.44 24.05 0.7M
2025-01-02 23.57 23.85 23.10 23.18 0.7M