Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	116.76	112.1	116.22	113.47	468800.0	113.47
2021-02-12	115.37	110.71	112.02	114.87	372000.0	114.87
2021-02-11	114.6	111.19	113.7	112.35	613800.0	112.35
2021-02-10	113.21	108.87	110.29	111.5	756900.0	111.5
2021-02-09	111.32	107.2	107.79	108.25	659200.0	108.25
2021-02-08	112.49	108.24	111.28	108.5	533500.0	108.5
2021-02-05	111.33	108.63	110.0	110.6	536100.0	110.6
2021-02-04	110.0	108.11	109.35	109.5	561800.0	109.5
2021-02-03	112.0	108.95	111.8	109.61	471600.0	109.61
2021-02-02	111.18	108.25	109.0	110.86	641400.0	110.86
2021-02-01	108.83	103.47	106.0	107.36	740500.0	107.36
2021-01-29	105.58	101.4	103.49	103.56	712300.0	103.56
2021-01-28	107.46	101.52	102.99	103.97	1070800.0	103.97
2021-01-27	107.05	101.06	105.4	103.39	1280300.0	103.39
2021-01-26	114.5	107.51	110.69	108.67	753700.0	108.67
2021-01-25	115.64	110.79	114.09	111.57	838600.0	111.57
2021-01-22	114.44	108.81	108.81	112.82	1195700.0	112.82
2021-01-21	109.84	105.01	107.19	109.11	836800.0	109.11
2021-01-20	107.99	105.5	107.33	106.86	822600.0	106.86
2021-01-19	107.7	105.3	107.7	106.2	952500.0	106.2
2021-01-15	105.6	102.96	103.96	105.04	482800.0	105.04
2021-01-14	104.84	102.66	102.81	102.82	474000.0	102.82
2021-01-13	102.14	100.45	102.14	101.41	513800.0	101.41
2021-01-12	105.68	102.68	103.52	103.17	394300.0	103.17
2021-01-11	104.78	102.27	104.61	104.24	685000.0	104.24
2021-01-08	103.98	101.08	101.65	103.4	1125900.0	103.4
2021-01-07	100.62	97.54	97.54	99.7	1074100.0	99.7
2021-01-06	100.17	96.23	98.0	97.15	1002800.0	97.15
2021-01-05	99.14	94.14	94.14	98.56	1137300.0	98.56
2021-01-04	96.23	92.11	94.85	93.86	714700.0	93.86
2020-12-31	94.27	91.89	94.06	93.64	459100.0	93.64
2020-12-30	94.29	91.51	91.66	94.04	1093100.0	94.04
2020-12-29	91.9	90.2	90.38	91.12	465500.0	91.12
2020-12-28	92.99	89.72	92.49	89.8	599200.0	89.8
2020-12-24	92.39	89.03	91.74	91.3	436600.0	91.3
2020-12-23	94.18	92.0	93.67	92.44	531200.0	92.44
2020-12-22	94.25	93.1	93.91	93.5	401600.0	93.5
2020-12-21	94.31	91.61	92.4	93.4	674700.0	93.4
2020-12-18	96.48	94.29	96.09	95.03	1508200.0	95.03
2020-12-17	95.03	90.03	91.13	94.81	1891700.0	94.81
2020-12-16	91.99	89.18	91.0	90.27	696100.0	90.27
2020-12-15	91.66	88.78	91.0	90.83	423100.0	90.83
2020-12-14	92.68	90.01	92.68	90.57	497800.0	90.57
2020-12-11	92.25	90.3	92.09	91.09	354400.0	91.09
2020-12-10	91.89	88.91	89.04	90.96	396000.0	90.96
2020-12-09	92.62	87.87	92.4	89.15	792600.0	89.15
2020-12-08	93.0	88.78	90.0	91.4	727400.0	91.4
2020-12-07	91.14	88.62	90.79	89.92	644400.0	89.92
2020-12-04	92.8	90.3	91.93	90.99	913800.0	90.99
2020-12-03	92.88	89.18	90.49	89.99	809400.0	89.99
2020-12-02	90.85	88.4	89.96	90.47	370000.0	90.47
2020-12-01	91.45	89.52	90.73	90.99	583200.0	90.99
2020-11-30	91.5	88.1	90.75	90.03	1239200.0	90.03
2020-11-27	91.88	87.65	87.92	90.72	1147500.0	90.72
2020-11-25	88.6	85.67	88.33	86.11	1249500.0	86.11
2020-11-24	88.68	86.74	86.92	88.25	898400.0	88.25
2020-11-23	88.45	85.39	87.67	86.85	959500.0	86.85
2020-11-20	88.76	86.23	88.7	88.07	1414100.0	88.07
2020-11-19	88.7	87.11	88.63	87.9	1223000.0	87.9
2020-11-18	90.39	87.66	90.0	88.92	1089300.0	88.92
2020-11-17	93.4	88.22	92.51	89.81	1074700.0	89.81
2020-11-16	95.11	91.12	94.0	93.15	526800.0	93.15
2020-11-13	94.84	92.51	93.98	93.44	913300.0	93.44
2020-11-12	94.51	92.77	94.25	92.97	659900.0	92.97
2020-11-11	93.36	90.0	90.81	92.83	890300.0	92.83
2020-11-10	92.23	87.1	92.23	90.17	1210400.0	90.17
2020-11-09	100.5	89.97	99.87	91.45	1728300.0	91.45
2020-11-06	99.31	96.47	98.25	99.02	1113600.0	99.02
2020-11-05	98.0	93.77	96.56	97.21	1472300.0	97.21
2020-11-04	93.0	88.61	88.97	92.71	1759000.0	92.71
2020-11-03	88.1	85.6	86.53	87.47	1096800.0	87.47
2020-11-02	86.65	83.04	85.15	86.01	2642700.0	86.01
2020-10-30	84.32	82.0	83.2	84.04	1688600.0	84.04
2020-10-29	85.44	82.96	83.4	84.13	1160500.0	84.13
2020-10-28	84.0	82.63	83.74	83.21	1137200.0	83.21
2020-10-27	86.87	85.24	86.86	86.1	1461700.0	86.1
2020-10-26	86.9	84.3	85.68	86.04	731700.0	86.04
2020-10-23	86.28	81.16	84.04	86.03	1103800.0	86.03
2020-10-22	86.1	82.89	85.08	84.59	714100.0	84.59
2020-10-21	85.83	81.87	81.87	83.93	1402900.0	83.93
2020-10-20	82.97	80.46	82.97	80.67	1077900.0	80.67
2020-10-19	83.5	81.29	83.2	81.94	378400.0	81.94
2020-10-16	82.82	79.85	81.93	82.22	726600.0	82.22
2020-10-15	82.56	80.28	81.81	81.07	728300.0	81.07
2020-10-14	86.15	82.03	86.01	82.66	1007400.0	82.66
2020-10-13	89.68	86.54	88.63	86.74	882200.0	86.74
2020-10-12	88.09	86.04	87.45	86.25	581500.0	86.25
2020-10-09	88.28	86.37	86.81	86.63	443800.0	86.63
2020-10-08	89.22	85.65	88.35	86.02	543200.0	86.02
2020-10-07	88.75	85.96	87.51	88.08	867300.0	88.08
2020-10-06	86.7	83.85	83.94	85.96	1212200.0	85.96
2020-10-05	84.24	82.6	83.68	83.95	605200.0	83.95
2020-10-02	83.49	81.16	81.44	82.76	686600.0	82.76
2020-10-01	83.2	81.68	82.71	82.82	589700.0	82.82
2020-09-30	82.41	80.26	80.58	81.83	568500.0	81.83
2020-09-29	81.16	79.24	80.09	80.16	301700.0	80.16
2020-09-28	83.2	79.51	82.28	80.49	785100.0	80.49
2020-09-25	81.03	77.26	78.0	81.0	956000.0	81.0
2020-09-24	78.78	75.28	75.68	77.9	1371500.0	77.9
2020-09-23	79.71	76.32	79.54	77.49	944300.0	77.49
2020-09-22	79.33	76.64	78.0	79.17	1104600.0	79.17
2020-09-21	77.49	74.28	77.0	77.19	1146000.0	77.19
2020-09-18	79.29	77.22	78.59	78.35	2414000.0	78.35
2020-09-17	77.77	75.11	75.59	77.59	1365500.0	77.59
2020-09-16	78.83	75.7	78.08	77.2	3522300.0	77.2
2020-09-15	78.03	75.29	76.3	78.0	1049200.0	78.0
2020-09-14	75.62	72.28	72.64	75.5	1710100.0	75.5
2020-09-11	73.56	70.18	73.12	71.1	908900.0	71.1
2020-09-10	76.39	71.51	76.12	72.4	1718400.0	72.4
2020-09-09	76.32	73.43	74.22	75.26	1151400.0	75.26
2020-09-08	75.69	70.26	74.98	72.5	2019800.0	72.5
2020-09-04	79.95	73.86	78.7	76.69	1425000.0	76.69
2020-09-03	82.29	76.82	81.52	80.02	1495700.0	80.02
2020-09-02	84.36	80.85	84.16	82.82	564800.0	82.82
2020-09-01	84.06	80.96	81.08	83.49	759700.0	83.49
2020-08-31	82.76	80.64	81.38	80.94	874400.0	80.94
2020-08-28	82.94	80.91	81.79	82.07	377600.0	82.07
2020-08-27	84.99	80.62	84.97	81.01	1153300.0	81.01
2020-08-26	84.64	80.21	80.36	84.41	995200.0	84.41
2020-08-25	80.7	78.24	79.4	80.46	510700.0	80.46
2020-08-24	80.39	78.46	79.72	79.05	738300.0	79.05
2020-08-21	79.62	77.18	78.05	79.02	582300.0	79.02
2020-08-20	79.69	77.49	77.49	78.34	955100.0	78.34
2020-08-19	81.35	75.3	79.47	78.15	1779200.0	78.15
2020-08-18	82.1	78.69	80.21	80.05	1391000.0	80.05
2020-08-17	82.72	79.44	79.71	82.1	1013100.0	82.1
2020-08-14	81.42	77.81	80.58	78.39	880300.0	78.39
2020-08-13	82.87	80.86	80.87	81.18	770400.0	81.18
2020-08-12	80.69	76.95	78.21	80.65	900900.0	80.65
2020-08-11	79.29	77.64	78.58	77.78	803900.0	77.78
2020-08-10	80.65	76.8	80.51	78.41	1014700.0	78.41
2020-08-07	84.75	78.09	84.54	80.51	1497500.0	80.51
2020-08-06	85.88	82.27	85.43	85.49	904100.0	85.49
2020-08-05	85.61	81.45	82.61	84.96	1278000.0	84.96
2020-08-04	82.15	80.3	81.28	82.13	699900.0	82.13
2020-08-03	82.65	81.06	81.46	81.41	1118400.0	81.41
2020-07-31	80.41	78.24	79.54	80.29	608500.0	80.29
2020-07-30	80.66	78.88	80.24	80.0	763700.0	80.0
2020-07-29	80.98	79.44	79.91	79.92	526400.0	79.92
2020-07-28	80.92	77.91	79.39	78.49	893300.0	78.49
2020-07-27	80.58	77.91	78.48	80.15	620400.0	80.15
2020-07-24	79.14	75.7	78.1	78.15	883800.0	78.15
2020-07-23	84.07	79.93	81.64	80.05	1456900.0	80.05
2020-07-22	83.43	78.89	81.66	79.9	1079200.0	79.9
2020-07-21	84.98	82.3	83.63	83.33	1250400.0	83.33
2020-07-20	81.5	79.57	80.17	80.85	1024000.0	80.85
2020-07-17	82.09	80.01	81.92	81.08	1483500.0	81.08
2020-07-16	81.38	79.04	79.28	80.35	941100.0	80.35
2020-07-15	84.57	80.63	83.14	81.73	1527400.0	81.73
2020-07-14	81.93	78.96	79.75	81.48	1881700.0	81.48
2020-07-13	86.27	77.3	84.26	78.48	2217800.0	78.48
2020-07-10	88.69	85.32	88.48	85.61	781200.0	85.61
2020-07-09	91.97	86.42	91.79	88.56	1284000.0	88.56
2020-07-08	89.03	83.0	83.73	88.96	1482500.0	88.96
2020-07-07	83.42	80.64	81.2	82.22	1239800.0	82.22
2020-07-06	85.0	78.43	85.0	81.44	1823500.0	81.44
2020-07-02	83.77	80.69	81.06	82.8	1711900.0	82.8
2020-07-01	80.31	77.83	80.16	79.85	1077700.0	79.85
2020-06-30	81.74	78.31	79.7	79.66	1191600.0	79.66
2020-06-29	83.36	78.5	82.61	80.11	1935900.0	80.11
2020-06-26	84.0	81.86	82.1	81.92	1446800.0	81.92
2020-06-25	82.36	79.04	79.56	81.56	1301000.0	81.56
2020-06-24	82.12	77.46	80.99	80.22	1803800.0	80.22
2020-06-23	81.83	77.72	79.44	80.56	2983900.0	80.56
2020-06-22	80.99	76.61	78.77	78.01	2022500.0	78.01
2020-06-19	78.06	74.44	76.58	75.16	3779500.0	75.16
2020-06-18	75.33	71.13	71.84	72.94	2198000.0	72.94
2020-06-17	72.57	67.85	68.5	70.85	3285200.0	70.85
2020-06-16	70.2	65.64	70.0	66.67	1747000.0	66.67
2020-06-15	68.92	66.05	66.52	68.5	1554200.0	68.5
2020-06-12	67.66	64.41	65.4	67.25	1783100.0	67.25
2020-06-11	65.3	62.54	63.5	63.96	1635100.0	63.96
2020-06-10	65.0	62.78	63.0	64.41	1919700.0	64.41
2020-06-09	62.79	61.11	61.39	62.14	1255900.0	62.14
2020-06-08	60.96	58.85	60.38	60.9	1070800.0	60.9
2020-06-05	61.77	59.56	61.36	60.38	1130100.0	60.38
2020-06-04	62.25	59.93	60.12	60.83	1872200.0	60.83
2020-06-03	60.5	59.03	59.38	60.32	1177700.0	60.32
2020-06-02	60.5	59.21	60.03	59.67	1033400.0	59.67
2020-06-01	60.24	57.49	57.8	59.88	1783300.0	59.88
2020-05-29	57.32	54.55	56.03	57.0	3381700.0	57.0
2020-05-28	56.64	54.83	56.25	54.99	2262100.0	54.99
2020-05-27	57.95	55.15	57.95	56.7	2112200.0	56.7
2020-05-26	59.49	56.11	56.12	56.98	3293400.0	56.98
2020-05-22	58.0	54.73	56.72	54.95	3411000.0	54.95
2020-05-21	62.49	58.0	62.2	59.57	3022900.0	59.57
2020-05-20	63.97	58.59	63.1	62.97	1821100.0	62.97
2020-05-19	64.99	61.9	61.9	63.34	1553300.0	63.34
2020-05-18	62.97	60.75	62.5	61.22	1037500.0	61.22
2020-05-15	62.99	58.56	59.49	62.03	1087200.0	62.03
2020-05-14	61.45	59.37	60.39	60.88	1526800.0	60.88
2020-05-13	64.99	61.29	62.63	62.45	1366700.0	62.45
2020-05-12	64.11	61.26	62.71	61.38	1043300.0	61.38
2020-05-11	63.89	62.05	62.83	62.62	908500.0	62.62
2020-05-08	64.56	62.79	63.0	62.92	640500.0	62.92
2020-05-07	63.49	61.12	61.12	62.55	1034700.0	62.55
2020-05-06	62.71	59.31	59.31	62.09	1866200.0	62.09
2020-05-05	59.33	56.07	56.07	58.6	945900.0	58.6
2020-05-04	55.29	53.91	54.11	55.08	772500.0	55.08
2020-05-01	56.4	54.11	55.89	54.34	903200.0	54.34
2020-04-30	59.74	56.27	58.2	57.32	1048500.0	57.32
2020-04-29	58.61	56.34	57.5	58.32	1213500.0	58.32
2020-04-28	59.38	55.69	58.68	55.89	1051000.0	55.89
2020-04-27	60.08	58.14	60.0	58.71	674800.0	58.71
2020-04-24	60.2	58.12	59.64	59.4	456100.0	59.4
2020-04-23	61.41	58.65	60.5	59.2	978400.0	59.2
2020-04-22	60.47	58.62	59.21	60.32	940000.0	60.32
2020-04-21	59.99	56.65	59.99	58.16	862600.0	58.16
2020-04-20	60.83	58.51	58.98	59.62	1423900.0	59.62
2020-04-17	59.0	56.05	56.45	59.0	1796200.0	59.0
2020-04-16	55.81	52.81	53.44	55.61	1787300.0	55.61
2020-04-15	54.07	51.54	53.58	51.78	1532300.0	51.78
2020-04-14	55.1	51.65	51.86	53.86	2091400.0	53.86
2020-04-13	51.34	50.15	50.53	50.82	1203200.0	50.82
2020-04-09	52.3	50.16	51.67	50.88	2119000.0	50.88
2020-04-08	51.7	49.72	51.59	50.62	2883300.0	50.62
2020-04-07	55.52	50.78	54.23	51.4	2065700.0	51.4
2020-04-06	57.09	53.0	53.0	53.8	1827000.0	53.8
2020-04-03	58.04	50.0	57.82	51.2	2859200.0	51.2
2020-04-02	57.31	54.01	56.08	57.05	3111600.0	57.05
2020-04-01	59.08	56.26	56.48	57.49	1086200.0	57.49
2020-03-31	59.16	57.17	58.4	57.97	1277300.0	57.97
2020-03-30	58.96	56.72	57.12	58.4	1524300.0	58.4
2020-03-27	56.67	53.66	54.72	55.75	831200.0	55.75
2020-03-26	58.74	53.25	54.51	56.09	2398400.0	56.09
2020-03-25	59.0	53.67	53.67	57.04	2411300.0	57.04
2020-03-24	55.99	51.22	52.23	53.51	1819200.0	53.51
2020-03-23	52.87	49.42	52.53	50.15	1769600.0	50.15
2020-03-20	54.0	49.64	50.93	51.46	2626100.0	51.46
2020-03-19	53.59	49.33	50.0	50.06	2101800.0	50.06
2020-03-18	51.28	43.27	48.76	50.76	2586100.0	50.76
2020-03-17	55.42	48.86	49.34	52.1	1724500.0	52.1
2020-03-16	51.68	47.23	49.89	48.22	1488100.0	48.22
2020-03-13	56.02	51.25	54.56	53.79	1850900.0	53.79
2020-03-12	55.37	51.36	53.95	52.2	2027900.0	52.2
2020-03-11	60.4	56.22	57.98	57.36	1135200.0	57.36
2020-03-10	60.74	57.89	59.0	59.25	1686100.0	59.25
2020-03-09	58.98	56.75	57.47	57.23	1185200.0	57.23
2020-03-06	61.75	59.11	60.62	61.39	1450100.0	61.39
2020-03-05	65.34	62.01	62.07	63.03	1465500.0	63.03
2020-03-04	64.34	61.06	61.64	63.17	1214300.0	63.17
2020-03-03	61.66	58.61	59.24	59.64	1316200.0	59.64
2020-03-02	60.02	57.93	58.55	59.09	886300.0	59.09
2020-02-28	58.05	54.67	56.0	57.97	1887100.0	57.97
2020-02-27	60.17	56.94	58.25	58.51	1293200.0	58.51
2020-02-26	61.02	58.81	59.54	59.07	1025400.0	59.07
2020-02-25	59.59	58.13	58.74	58.89	1199100.0	58.89
2020-02-24	58.75	55.1	56.01	58.27	1304900.0	58.27
2020-02-21	59.99	58.58	59.56	59.36	836100.0	59.36
2020-02-20	60.74	58.38	60.1	59.86	1143400.0	59.86
2020-02-19	61.65	59.94	60.0	60.29	517800.0	60.29
2020-02-18	60.63	59.4	60.34	60.54	539500.0	60.54

名前	GDS Holdings Limited ADS
ティッカー	GDS
国	China
上場年	2016.0
セクター	Technology

GDS Holdings Limited ADSのデータ

GDS Holdings Limited ADSの基本情報

GDS Holdings Limited ADSの過去1年の値動き