GDS Holdings Ltd (GDS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -25.4% vs the 50-day and -39.8% vs the 200-day average, 54.9% below the 52-week high and +1.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: GDS Holdings Ltd trades 25.4% below its 50-day and 39.8% below its 200-day moving average. (as of 2026-10-30)

GDS Holdings builds and runs data centres in China, offering colocation space, power, racks and cooling alongside managed hosting and cloud services. It serves cloud providers, large internet firms, financial institutions, telecoms carriers and multinational customers that need capacity inside China.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GDS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	22.35	22.38	21.66	21.92	-5.35%	2,148,713
2026-10-29	23.50	23.62	22.73	23.16	-2.93%	2,245,200
2026-10-28	23.24	24.01	22.92	23.86	+4.60%	2,161,400
2026-10-27	22.99	23.16	22.65	22.81	+0.00%	1,393,500
2026-10-26	22.24	23.30	21.88	22.81	+2.54%	1,262,300
2026-10-23	22.17	22.66	22.11	22.25	+0.47%	949,200
2026-10-22	22.34	22.82	21.67	22.14	-6.07%	1,946,200
2026-10-21	23.23	23.70	22.70	23.57	+1.03%	2,362,900
2026-10-20	22.88	23.95	22.55	23.33	+3.83%	3,346,700
2026-10-19	23.78	23.84	22.19	22.47	-2.64%	3,838,800
2026-10-16	25.05	25.14	22.88	23.08	-8.85%	4,636,700
2026-10-15	24.82	25.38	23.60	25.32	-2.09%	4,466,300
2026-10-14	29.40	29.56	25.18	25.86	-12.64%	4,836,300
2026-10-13	30.18	30.35	29.43	29.60	-2.60%	3,275,900
2026-10-12	30.46	30.48	29.72	30.39	-1.87%	1,242,100
2026-10-09	30.93	31.46	30.70	30.97	+1.74%	1,978,300
2026-10-08	30.51	31.08	29.88	30.44	-3.76%	2,771,600
2026-10-07	29.97	31.88	29.47	31.63	+1.93%	2,661,600
2026-10-06	30.53	31.95	30.07	31.03	+5.94%	3,718,100
2026-10-05	28.61	29.61	28.45	29.29	+6.24%	2,084,000
2026-10-02	29.39	29.39	27.42	27.57	-7.48%	3,386,800
2026-10-01	31.71	31.86	29.73	29.80	-4.58%	2,156,300
2026-09-30	31.61	32.42	31.04	31.23	-0.16%	1,893,200
2026-09-29	31.46	31.99	30.71	31.28	-1.20%	1,277,900
2026-09-28	32.75	32.75	31.63	31.66	-3.39%	780,200
2026-09-25	33.49	33.64	32.50	32.77	-1.65%	958,800
2026-09-24	32.94	33.59	32.71	33.32	+0.63%	579,000
2026-09-23	33.40	33.72	32.75	33.11	-1.90%	951,800
2026-09-22	34.00	34.05	33.33	33.75	-1.46%	1,244,600
2026-09-21	33.63	34.90	32.59	34.25	+4.45%	2,261,700
2026-09-18	31.86	33.30	31.59	32.79	+4.76%	1,579,300
2026-09-17	30.76	31.58	30.42	31.30	+3.06%	555,900
2026-09-16	30.44	30.89	30.20	30.37	-0.23%	732,600
2026-09-15	30.36	30.60	30.15	30.44	+0.56%	1,561,100
2026-09-14	30.77	30.80	30.00	30.27	-1.78%	1,088,000
2026-09-11	31.08	31.25	30.55	30.82	-0.77%	989,800
2026-09-10	31.91	31.98	30.98	31.06	-4.11%	924,300
2026-09-09	31.80	32.56	31.26	32.39	+1.22%	1,463,600
2026-09-08	31.03	32.72	30.57	32.00	+2.02%	1,421,000
2026-09-04	31.32	31.53	31.01	31.36	+0.79%	728,300
2026-09-03	30.49	31.31	30.23	31.12	+0.99%	740,700
2026-09-02	30.82	31.73	30.54	30.82	-1.36%	835,400
2026-09-01	30.99	31.93	30.99	31.24	-1.92%	1,147,500
2026-08-31	32.93	32.94	31.75	31.85	-4.67%	1,432,400
2026-08-28	33.68	33.98	33.24	33.41	-0.30%	977,300
2026-08-27	33.89	34.35	33.27	33.51	+2.92%	1,523,700
2026-08-26	32.89	33.24	32.48	32.56	-1.30%	836,300
2026-08-25	32.00	33.02	31.92	32.99	+3.91%	981,427
2026-08-24	32.40	32.81	31.17	31.75	-3.35%	1,733,651
2026-08-21	33.76	33.85	32.47	32.85	+0.00%	1,142,200
2026-08-20	33.66	34.07	32.83	32.85	-1.47%	1,497,500
2026-08-19	33.59	33.59	32.38	33.34	-0.92%	2,119,300
2026-08-18	34.88	35.05	33.09	33.65	-4.89%	2,628,300
2026-08-17	34.85	35.84	34.48	35.38	+2.82%	1,868,900
2026-08-14	36.07	36.07	34.33	34.41	-1.04%	1,666,700
2026-08-13	33.05	35.40	32.70	34.77	+6.20%	5,851,700
2026-08-12	33.24	33.24	31.85	32.74	+0.34%	2,187,800
2026-08-11	31.17	33.32	30.99	32.63	+3.88%	1,813,900
2026-08-10	31.52	31.90	30.80	31.41	-1.78%	1,853,900
2026-08-07	33.11	33.26	31.83	31.98	+0.44%	1,571,000
2026-08-06	31.68	32.23	31.25	31.84	-2.54%	959,200
2026-08-05	33.30	33.75	32.65	32.67	-2.10%	1,047,300
2026-08-04	32.68	33.53	32.06	33.37	+2.05%	1,614,700
2026-08-03	32.60	33.44	32.15	32.70	-0.12%	1,867,400
2026-07-31	31.72	32.93	31.35	32.74	+2.41%	2,776,200
2026-07-30	30.00	32.08	29.95	31.97	+8.08%	2,218,400
2026-07-29	30.33	30.67	29.29	29.58	-3.40%	2,105,300
2026-07-28	30.35	30.68	29.12	30.62	-2.39%	1,760,100
2026-07-27	32.19	32.19	30.71	31.37	-0.82%	1,411,900
2026-07-24	32.42	32.42	31.45	31.63	-2.74%	1,116,900
2026-07-23	32.77	33.18	31.90	32.52	-0.55%	1,140,400
2026-07-22	32.72	33.20	32.38	32.70	-0.24%	852,700
2026-07-21	32.69	33.43	32.55	32.78	+1.71%	752,300
2026-07-20	32.00	32.91	31.75	32.23	+3.43%	1,572,800
2026-07-17	31.34	32.15	30.40	31.16	-4.85%	2,407,000
2026-07-16	33.76	34.09	32.70	32.75	-1.92%	958,600
2026-07-15	32.49	33.72	32.49	33.39	+4.12%	2,383,100
2026-07-14	33.30	33.34	31.92	32.07	-2.23%	2,000,100
2026-07-13	32.88	32.94	32.00	32.80	+0.06%	1,667,500
2026-07-10	32.77	33.24	32.33	32.78	-0.06%	1,162,500
2026-07-09	32.82	33.20	32.20	32.80	-0.06%	1,545,100
2026-07-08	31.87	32.99	31.50	32.82	+7.93%	2,353,000
2026-07-07	30.83	31.52	30.16	30.41	-1.55%	1,981,400
2026-07-06	29.76	31.32	29.72	30.89	+3.59%	2,779,200
2026-07-02	30.49	30.95	28.86	29.82	-5.66%	3,516,500
2026-07-01	30.37	32.64	30.27	31.61	+5.26%	3,521,000
2026-06-30	28.98	30.10	28.59	30.03	+2.39%	2,598,800
2026-06-29	29.81	29.89	28.45	29.33	+0.27%	2,526,300
2026-06-26	28.92	29.53	28.60	29.25	-0.27%	1,842,500
2026-06-25	31.44	31.44	28.91	29.33	-6.17%	3,222,200
2026-06-24	31.75	31.82	31.05	31.26	-1.94%	1,421,100
2026-06-23	30.96	32.30	30.73	31.88	+0.54%	2,356,300
2026-06-22	30.58	32.63	29.99	31.71	+0.73%	5,328,600
2026-06-18	32.25	32.66	30.50	31.48	-4.49%	3,218,800
2026-06-17	33.16	33.95	32.88	32.96	-0.93%	1,384,100
2026-06-16	32.48	33.45	32.36	33.27	-0.66%	1,547,100
2026-06-15	32.81	33.61	32.81	33.49	+2.86%	1,833,800
2026-06-12	33.75	34.19	32.50	32.56	-3.55%	1,877,900
2026-06-11	32.99	33.81	32.22	33.76	+0.84%	1,905,300
2026-06-10	35.10	35.64	33.43	33.48	-7.28%	2,639,100
2026-06-09	37.02	38.07	34.94	36.11	+4.09%	4,647,000
2026-06-08	33.71	35.43	33.70	34.69	+2.03%	2,161,100
2026-06-05	35.76	35.76	33.40	34.00	-6.16%	2,707,700
2026-06-04	35.11	36.45	34.75	36.23	+3.01%	2,619,800
2026-06-03	35.80	36.18	34.66	35.17	-4.71%	2,161,400
2026-06-02	36.32	37.39	36.10	36.91	+3.94%	2,776,100
2026-06-01	35.45	35.73	34.68	35.51	+0.17%	3,638,200
2026-05-29	34.93	36.41	34.47	35.45	+0.62%	4,200,100
2026-05-28	33.00	35.51	32.53	35.23	+3.98%	4,149,600
2026-05-27	32.95	34.07	32.38	33.88	-0.32%	5,040,700
2026-05-26	34.84	35.17	33.46	33.99	-2.94%	2,902,400
2026-05-22	33.80	35.43	33.57	35.02	-0.40%	3,366,500
2026-05-21	35.42	35.71	33.50	35.16	-4.09%	3,933,000
2026-05-20	41.11	41.39	36.51	36.66	-9.28%	6,010,500
2026-05-19	41.65	41.65	40.12	40.41	-3.14%	1,904,900
2026-05-18	43.12	43.27	41.41	41.72	-1.70%	1,272,300
2026-05-15	42.82	43.37	41.93	42.44	-5.16%	1,704,400
2026-05-14	45.00	45.29	43.83	44.75	-2.08%	1,565,600
2026-05-13	44.70	46.70	43.85	45.70	+6.90%	5,824,800
2026-05-12	43.57	43.80	42.02	42.75	-4.89%	1,116,100
2026-05-11	43.60	45.25	43.50	44.95	+1.58%	1,303,600
2026-05-08	44.78	45.38	43.53	44.25	+1.44%	1,123,600
2026-05-07	45.37	45.37	43.01	43.62	-5.19%	1,558,500
2026-05-06	45.00	46.84	43.86	46.01	+2.24%	3,533,000
2026-05-05	44.01	45.11	43.35	45.00	+4.48%	1,641,700
2026-05-04	42.17	43.44	42.02	43.07	+1.56%	620,700
2026-05-01	42.09	42.50	41.77	42.41	+0.31%	624,300
2026-04-30	41.54	42.39	40.70	42.28	+1.78%	2,393,800
2026-04-29	41.81	42.26	40.64	41.54	-0.65%	1,487,200
2026-04-28	42.12	42.72	41.33	41.81	-4.96%	1,687,600
2026-04-27	45.00	45.49	43.85	43.99	-2.42%	722,800
2026-04-24	44.61	45.97	44.43	45.08	+4.23%	1,926,700
2026-04-23	43.45	44.16	42.57	43.25	+0.21%	1,419,800
2026-04-22	44.04	44.04	42.26	43.16	-0.69%	3,002,000
2026-04-21	44.74	44.74	43.11	43.46	-3.25%	1,615,400
2026-04-20	44.64	45.25	43.82	44.92	+0.49%	1,183,100
2026-04-17	43.42	45.24	43.13	44.70	+4.03%	1,511,200
2026-04-16	44.57	44.80	42.71	42.97	+0.16%	1,716,000
2026-04-15	43.12	43.32	42.41	42.90	-0.74%	771,400
2026-04-14	42.80	43.39	42.13	43.22	+3.47%	1,170,200
2026-04-13	41.39	42.37	40.95	41.77	-0.52%	739,600
2026-04-10	42.02	42.88	41.80	41.99	+1.94%	774,700
2026-04-09	41.38	41.93	40.33	41.19	+1.05%	884,500
2026-04-08	41.63	41.78	40.13	40.76	+5.82%	1,531,100
2026-04-07	39.17	39.58	38.04	38.52	-1.81%	786,500
2026-04-06	39.54	40.34	39.21	39.23	-1.70%	680,900
2026-04-02	39.89	41.30	39.58	39.91	-4.20%	831,000
2026-04-01	42.08	42.98	41.57	41.66	+3.40%	1,495,000
2026-03-31	39.19	40.60	38.85	40.29	+2.60%	2,578,000
2026-03-30	40.95	41.39	39.02	39.27	-2.80%	2,002,900
2026-03-27	41.77	41.77	40.05	40.40	-3.79%	1,149,500
2026-03-26	43.59	44.24	41.79	41.99	-6.69%	1,162,200
2026-03-25	44.47	46.03	44.30	45.00	+3.50%	1,743,500
2026-03-24	42.26	43.61	42.07	43.48	+2.79%	1,314,100
2026-03-23	41.57	43.35	41.50	42.30	+2.22%	1,116,900
2026-03-20	43.55	43.63	40.92	41.38	-7.12%	2,701,400
2026-03-19	43.05	45.53	42.45	44.55	+0.13%	1,642,900
2026-03-18	46.51	47.00	44.40	44.49	+0.52%	2,589,300
2026-03-17	42.36	44.77	41.70	44.26	+2.55%	1,652,600
2026-03-16	43.27	44.13	42.54	43.16	+0.70%	2,167,300
2026-03-13	42.82	43.87	42.56	42.86	+0.09%	1,436,100
2026-03-12	43.16	44.09	42.34	42.82	-2.04%	1,280,900
2026-03-11	42.62	43.76	41.66	43.71	-0.41%	1,949,100
2026-03-10	42.10	45.33	41.88	43.89	+6.14%	3,449,603
2026-03-09	41.34	42.26	40.16	41.35	+1.17%	2,510,858
2026-03-06	37.52	41.92	36.48	40.87	+7.24%	3,347,000
2026-03-05	38.01	38.33	37.30	38.11	-0.34%	2,147,300
2026-03-04	37.91	38.90	37.89	38.24	+0.66%	1,973,400
2026-03-03	37.49	38.30	36.32	37.99	-4.79%	4,365,000
2026-03-02	40.22	40.77	39.28	39.90	-3.41%	2,256,400
2026-02-27	41.65	41.80	40.03	41.31	-1.15%	2,916,600
2026-02-26	43.50	43.53	40.44	41.79	-7.11%	3,170,700
2026-02-25	45.92	46.16	44.60	44.99	-2.26%	1,471,300
2026-02-24	44.17	46.33	44.17	46.03	+6.72%	1,540,400
2026-02-23	44.50	44.58	42.86	43.13	-4.33%	1,774,400
2026-02-20	44.53	46.31	44.30	45.08	-1.05%	1,359,700
2026-02-19	44.81	45.86	44.73	45.56	+0.84%	1,065,200
2026-02-18	45.19	45.86	44.30	45.18	-0.11%	1,315,200
2026-02-17	46.00	46.66	44.93	45.23	-1.93%	1,797,600
2026-02-13	45.34	46.25	44.27	46.12	-1.54%	1,748,148
2026-02-12	46.95	48.61	46.39	46.84	+0.77%	5,269,634
2026-02-11	46.42	47.50	45.35	46.48	+0.80%	1,968,448
2026-02-10	46.35	46.92	45.53	46.11	-0.52%	810,164
2026-02-09	45.50	46.96	45.18	46.35	-0.28%	1,463,949
2026-02-06	44.22	46.70	43.71	46.48	+8.88%	3,585,203
2026-02-05	41.01	43.22	40.97	42.69	+3.49%	2,270,816
2026-02-04	43.58	43.85	40.71	41.25	-6.97%	3,472,262
2026-02-03	45.10	46.26	42.94	44.34	-1.64%	1,778,372
2026-02-02	43.25	45.62	43.20	45.08	+0.87%	1,931,911
2026-01-30	44.61	45.50	41.64	44.69	-3.75%	4,696,902
2026-01-29	47.88	48.01	45.61	46.43	-1.51%	2,005,553
2026-01-28	46.96	47.79	45.60	47.14	-0.80%	2,529,049
2026-01-27	46.81	48.18	45.21	47.52	+2.17%	3,623,579
2026-01-26	42.74	46.84	42.60	46.51	+9.20%	5,102,441
2026-01-23	44.12	44.50	42.45	42.59	+1.09%	2,332,801
2026-01-22	41.58	42.69	41.55	42.13	+3.08%	1,196,786
2026-01-21	40.10	41.00	40.02	40.87	+6.07%	1,194,516
2026-01-20	39.50	39.86	38.21	38.53	-5.24%	2,332,957
2026-01-16	43.00	43.00	40.21	40.66	-6.31%	2,219,937
2026-01-15	43.54	44.68	42.57	43.40	-1.23%	2,234,928
2026-01-14	42.87	44.33	42.75	43.94	+3.78%	2,388,017
2026-01-13	42.45	43.47	42.07	42.34	-3.77%	6,218,879
2026-01-12	41.83	46.00	41.80	44.00	+7.40%	5,329,474
2026-01-09	40.81	41.51	40.20	40.97	-1.87%	1,970,595
2026-01-08	39.09	42.47	38.80	41.75	+8.61%	5,589,045
2026-01-07	38.54	39.70	38.18	38.44	+2.04%	2,176,311
2026-01-06	37.05	37.86	36.34	37.67	+0.37%	1,081,740
2026-01-05	37.80	38.00	36.91	37.53	-2.11%	1,185,252
2026-01-02	36.50	38.79	36.40	38.34	+9.86%	2,892,435
2025-12-31	34.83	35.50	34.74	34.90	+0.87%	556,497
2025-12-30	34.65	34.92	34.28	34.60	-0.14%	331,930
2025-12-29	34.48	35.09	34.18	34.65	-2.12%	430,017
2025-12-26	34.84	35.64	34.71	35.40	+1.72%	336,082
2025-12-24	34.78	34.98	34.47	34.80	-0.37%	181,823
2025-12-23	35.51	35.68	34.63	34.93	-3.11%	807,939
2025-12-22	35.88	36.44	35.69	36.05	+0.33%	808,063
2025-12-19	34.46	36.00	34.34	35.93	+4.27%	1,386,531
2025-12-18	34.19	34.84	34.00	34.46	+2.29%	697,055
2025-12-17	34.86	35.66	33.66	33.69	-3.02%	1,352,724
2025-12-16	34.59	35.23	34.16	34.74	-2.36%	1,350,513
2025-12-15	36.01	36.14	35.17	35.58	-1.88%	1,346,465
2025-12-12	36.18	36.95	35.84	36.26	+0.30%	2,769,017
2025-12-11	35.35	36.48	34.97	36.15	-0.22%	1,663,554
2025-12-10	35.85	36.46	35.44	36.23	+0.58%	995,544
2025-12-09	35.56	36.49	35.36	36.02	+1.07%	3,051,434
2025-12-08	35.40	36.26	34.91	35.64	+1.22%	1,783,279
2025-12-05	34.35	35.48	34.35	35.21	+4.23%	1,176,139
2025-12-04	34.16	34.60	33.73	33.78	+0.12%	434,503
2025-12-03	33.36	33.77	33.09	33.74	-0.18%	803,591
2025-12-02	34.16	34.25	33.58	33.80	-2.37%	1,013,526
2025-12-01	33.59	35.04	33.46	34.62	+1.91%	1,159,930
2025-11-28	34.12	34.30	33.39	33.97	-0.38%	1,059,190
2025-11-26	34.09	34.53	33.88	34.10	+0.09%	1,466,934
2025-11-25	33.51	34.20	33.20	34.07	+1.67%	1,933,825
2025-11-24	31.04	33.57	31.04	33.51	+8.38%	2,923,207
2025-11-21	30.17	32.35	29.40	30.92	+2.08%	1,949,473
2025-11-20	31.07	32.09	29.65	30.29	+1.82%	2,469,658
2025-11-19	29.02	30.03	26.97	29.75	+2.52%	3,734,049
2025-11-18	28.38	29.45	28.32	29.02	-1.12%	1,652,171
2025-11-17	29.94	30.88	29.22	29.35	-1.05%	1,738,337
2025-11-14	30.08	30.50	29.12	29.66	-3.07%	1,857,064
2025-11-13	31.28	31.28	30.05	30.60	-4.52%	2,028,565
2025-11-12	33.25	33.59	31.94	32.05	-3.84%	1,301,273
2025-11-11	33.30	33.49	32.84	33.33	-0.27%	715,220
2025-11-10	33.52	34.00	33.11	33.42	+1.77%	1,137,227
2025-11-07	32.97	33.49	32.18	32.84	-3.16%	1,676,064
2025-11-06	34.74	35.18	33.67	33.91	-0.76%	929,463
2025-11-05	34.13	34.38	33.52	34.17	+3.48%	925,667
2025-11-04	33.76	34.68	33.00	33.02	-4.92%	1,290,833
2025-11-03	35.51	35.86	34.12	34.73	-2.72%	1,204,503

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+19.90%). Worst month: May (-12.22%). Based on 3 years of daily data (2024–2026).

Jan+5.11%
Feb+19.90%
Mar-9.73%
Apr+0.74%
May-12.22%
Jun+8.31%
Jul+15.57%
Aug+17.05%
Sep+12.48%
Oct-6.68%
Nov-3.85%
Dec+10.40%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is GDS Holdings Ltd's (GDS) latest close?

21.92 on 2026-10-30, from the Closelook data lake's daily price record.

What is GDS's 52-week high and low?

48.61 high and 21.66 low over the trailing 52 weeks, as of 2026-10-30.

What is GDS Holdings Ltd's strongest and weakest month historically?

Historically, GDS's strongest calendar month has been Feb (average +19.90%) and its weakest May (average -12.22%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on GDS?

Downtrend stack: Trades -25.4% vs the 50-day and -39.8% vs the 200-day average, 54.9% below the 52-week high and +1.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is GDS above its 50-day and 200-day moving averages?

GDS Holdings Ltd trades 25.4% below its 50-day and 39.8% below its 200-day moving average (15.0% below its 20-day). As of 2026-10-30.