GDS Holdings Limited - American Depositary Shares (GDS)
35.04
+1.52 (4.53%)
GDS Holdings Ltd is a leading provider of high-performance data center solutions in China
The company specializes in the development and operation of large-scale, technologically advanced data centers that cater to the growing demand for cloud services, big data analytics, and internet-based applications. GDS offers a range of services including colocation, cloud computing infrastructure, and managed services, supporting a diverse clientele that includes major technology firms and enterprises. With a focus on energy efficiency and innovative design, GDS aims to meet the evolving needs of businesses in a digital economy while enhancing the reliability and security of their data storage and processing capabilities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2025 | 33.26 | 34.62 | 32.34 | 33.52 | 2,815,756 | 33.52 |
| 3/12/2025 | 37.88 | 38.12 | 34.72 | 35.46 | 3,812,747 | 35.46 |
| 3/11/2025 | 38.19 | 38.98 | 36.32 | 38.78 | 3,419,935 | 38.78 |
| 3/10/2025 | 35.53 | 37.07 | 34.15 | 36.41 | 3,882,312 | 36.41 |
| 3/07/2025 | 36.51 | 37.55 | 35.44 | 36.36 | 2,213,844 | 36.36 |
| 3/06/2025 | 38.64 | 40.00 | 37.42 | 38.50 | 3,293,044 | 38.50 |
| 3/05/2025 | 37.58 | 39.98 | 37.20 | 39.05 | 5,008,120 | 39.05 |
| 3/04/2025 | 32.22 | 36.44 | 32.00 | 35.44 | 6,965,321 | 35.44 |
| 3/03/2025 | 36.22 | 36.22 | 31.03 | 31.84 | 7,793,184 | 31.84 |
| 2/28/2025 | 35.13 | 38.47 | 34.13 | 38.05 | 3,255,462 | 38.05 |
| 2/27/2025 | 37.70 | 39.01 | 36.30 | 37.95 | 3,504,339 | 37.95 |
| 2/26/2025 | 40.69 | 41.09 | 38.66 | 40.09 | 3,861,114 | 40.09 |
| 2/25/2025 | 40.41 | 42.40 | 38.20 | 39.35 | 6,674,850 | 39.35 |
| 2/24/2025 | 40.41 | 40.61 | 37.25 | 39.58 | 6,234,446 | 39.58 |
| 2/21/2025 | 50.29 | 50.86 | 44.64 | 44.76 | 8,245,929 | 44.76 |
| 2/20/2025 | 49.65 | 52.50 | 45.44 | 48.50 | 10,719,783 | 48.50 |
| 2/19/2025 | 42.40 | 45.20 | 41.93 | 43.01 | 7,299,702 | 43.01 |
| 2/18/2025 | 41.78 | 42.04 | 39.54 | 40.77 | 5,057,199 | 40.77 |
| 2/14/2025 | 41.83 | 41.83 | 38.06 | 39.14 | 5,756,200 | 39.14 |
| 2/13/2025 | 33.31 | 36.08 | 32.85 | 36.02 | 3,718,593 | 36.02 |
| 2/12/2025 | 33.81 | 35.94 | 33.20 | 34.43 | 4,115,199 | 34.43 |
| 2/11/2025 | 30.83 | 34.87 | 30.60 | 34.29 | 6,920,852 | 34.29 |
| 2/10/2025 | 28.00 | 29.73 | 27.31 | 29.25 | 2,702,450 | 29.25 |
| 2/07/2025 | 27.76 | 27.80 | 26.43 | 27.29 | 2,252,115 | 27.29 |
| 2/06/2025 | 26.76 | 27.30 | 26.17 | 26.56 | 1,972,042 | 26.56 |
| 2/05/2025 | 25.25 | 26.14 | 25.03 | 25.95 | 851,174 | 25.95 |
| 2/04/2025 | 26.93 | 27.68 | 25.70 | 26.07 | 2,754,999 | 26.07 |
| 2/03/2025 | 21.91 | 25.99 | 21.75 | 25.68 | 4,725,075 | 25.68 |
| 1/31/2025 | 22.80 | 22.80 | 21.42 | 21.71 | 2,094,392 | 21.71 |
| 1/30/2025 | 22.80 | 23.51 | 22.46 | 23.05 | 1,928,326 | 23.05 |
| 1/29/2025 | 22.38 | 24.69 | 22.32 | 22.66 | 2,654,912 | 22.66 |
| 1/28/2025 | 21.78 | 21.97 | 20.82 | 21.96 | 1,154,763 | 21.96 |
| 1/27/2025 | 22.84 | 22.85 | 20.62 | 21.24 | 2,880,563 | 21.24 |
| 1/24/2025 | 21.97 | 23.63 | 21.88 | 22.79 | 1,983,615 | 22.79 |
| 1/23/2025 | 20.70 | 21.34 | 20.30 | 21.23 | 2,654,895 | 21.23 |
| 1/22/2025 | 22.72 | 22.83 | 19.71 | 19.92 | 2,929,232 | 19.92 |
| 1/21/2025 | 23.50 | 23.60 | 22.57 | 22.86 | 1,248,777 | 22.86 |
| 1/17/2025 | 22.84 | 24.08 | 22.38 | 23.52 | 1,787,615 | 23.52 |
| 1/16/2025 | 22.01 | 23.05 | 21.95 | 22.72 | 1,335,853 | 22.72 |
| 1/15/2025 | 22.16 | 22.38 | 21.15 | 21.40 | 1,370,131 | 21.40 |
| 1/14/2025 | 23.36 | 23.50 | 21.52 | 22.16 | 1,942,397 | 22.16 |
| 1/13/2025 | 26.07 | 26.26 | 21.58 | 21.89 | 3,885,981 | 21.89 |
| 1/10/2025 | 28.44 | 28.50 | 26.41 | 26.75 | 1,651,875 | 26.75 |
| 1/08/2025 | 26.61 | 29.17 | 26.18 | 28.84 | 1,857,724 | 28.84 |
| 1/07/2025 | 26.50 | 27.99 | 26.36 | 26.46 | 2,749,584 | 26.46 |
| 1/06/2025 | 24.83 | 26.20 | 24.52 | 25.40 | 1,817,623 | 25.40 |
| 1/03/2025 | 23.57 | 24.11 | 23.44 | 24.05 | 720,501 | 24.05 |
| 1/02/2025 | 23.57 | 23.85 | 23.10 | 23.18 | 723,381 | 23.18 |
| 12/31/2024 | 23.52 | 0.00 | 23.76 | 23.76 | 0 | 23.76 |
| 12/30/2024 | 22.39 | 23.63 | 22.25 | 23.52 | 1,724,322 | 23.52 |
| 12/27/2024 | 20.69 | 22.55 | 20.53 | 22.29 | 1,520,398 | 22.29 |
| 12/26/2024 | 19.76 | 20.92 | 19.76 | 20.65 | 690,681 | 20.65 |
| 12/24/2024 | 19.95 | 20.00 | 19.29 | 19.65 | 232,722 | 19.65 |
| 12/23/2024 | 19.15 | 19.88 | 19.15 | 19.68 | 351,335 | 19.68 |
| 12/20/2024 | 18.94 | 19.96 | 18.81 | 19.80 | 980,494 | 19.80 |
| 12/19/2024 | 19.40 | 19.70 | 18.91 | 19.27 | 667,451 | 19.27 |
| 12/18/2024 | 19.95 | 20.22 | 19.07 | 19.19 | 509,089 | 19.19 |
| 12/17/2024 | 20.11 | 20.30 | 19.92 | 20.01 | 690,141 | 20.01 |
| 12/16/2024 | 20.55 | 20.90 | 19.95 | 20.08 | 559,037 | 20.08 |