508060 Historical data - NF GDS Data Center Infrastructure Real Estate Investment Trust | Makkler

508060 Historical data - NF GDS Data Center Infrastructure Real Estate Investment Trust | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.09	+0.27%	CNY 4.06	CNY 4.10	CNY 4.05	2.01M
2026-09-29	CNY 4.08	-0.61%	CNY 4.10	CNY 4.11	CNY 4.05	1.98M
2026-09-28	CNY 4.10	+0.81%	CNY 4.07	CNY 4.15	CNY 4.07	2.60M
2026-09-24	CNY 4.07	+1.73%	CNY 3.98	CNY 4.07	CNY 3.98	3.47M
2026-09-23	CNY 4.00	+1.81%	CNY 3.93	CNY 4.01	CNY 3.92	2.77M
2026-09-22	CNY 3.93	-0.68%	CNY 3.92	CNY 3.95	CNY 3.91	1.86M
2026-09-21	CNY 3.95	-1.15%	CNY 4.02	CNY 4.02	CNY 3.95	1.94M
2026-09-18	CNY 4.00	+2.01%	CNY 3.92	CNY 4.00	CNY 3.92	2.90M
2026-09-17	CNY 3.92	+1.63%	CNY 3.84	CNY 3.93	CNY 3.84	2.77M
2026-09-16	CNY 3.86	+0.39%	CNY 3.84	CNY 3.87	CNY 3.84	3.23M
2026-09-15	CNY 3.84	+0.84%	CNY 3.82	CNY 3.86	CNY 3.81	4.10M
2026-09-14	CNY 3.81	-0.18%	CNY 3.80	CNY 3.82	CNY 3.80	1.09M
2026-09-11	CNY 3.82	-0.03%	CNY 3.80	CNY 3.83	CNY 3.78	1.80M
2026-09-10	CNY 3.82	-0.75%	CNY 3.83	CNY 3.87	CNY 3.81	1.57M
2026-09-09	CNY 3.85	-0.03%	CNY 3.85	CNY 3.87	CNY 3.80	4.44M
2026-09-08	CNY 3.85	+0.65%	CNY 3.82	CNY 3.88	CNY 3.80	2.54M
2026-09-07	CNY 3.83	-0.23%	CNY 3.82	CNY 3.85	CNY 3.80	2.10M
2026-09-04	CNY 3.83	+0.63%	CNY 3.81	CNY 3.88	CNY 3.81	2.45M
2026-09-03	CNY 3.81	+1.33%	CNY 3.72	CNY 3.82	CNY 3.72	2.32M
2026-09-02	CNY 3.76	-0.13%	CNY 3.77	CNY 3.80	CNY 3.73	2.31M
2026-09-01	CNY 3.77	-1.13%	CNY 3.79	CNY 3.84	CNY 3.76	1.88M
2026-08-31	CNY 3.81	-0.88%	CNY 3.82	CNY 3.87	CNY 3.79	2.35M
2026-08-28	CNY 3.84	-0.47%	CNY 3.86	CNY 3.89	CNY 3.81	2.24M
2026-08-27	CNY 3.86	+0.21%	CNY 3.87	CNY 3.98	CNY 3.84	3.23M
2026-08-26	CNY 3.85	+3.63%	CNY 3.72	CNY 3.86	CNY 3.70	5.91M
2026-08-25	CNY 3.72	+0.41%	CNY 3.70	CNY 3.73	CNY 3.68	1.58M
2026-08-24	CNY 3.70	-0.08%	CNY 3.70	CNY 3.73	CNY 3.68	3.80M
2026-08-21	CNY 3.70	+0.54%	CNY 3.69	CNY 3.76	CNY 3.68	5.28M
2026-08-20	CNY 3.68	+1.52%	CNY 3.63	CNY 3.74	CNY 3.63	5.79M
2026-08-19	CNY 3.63	+0.03%	CNY 3.63	CNY 3.67	CNY 3.60	2.66M
2026-08-18	CNY 3.63	-0.06%	CNY 3.61	CNY 3.70	CNY 3.60	4.19M
2026-08-17	CNY 3.63	-1.71%	CNY 3.66	CNY 3.69	CNY 3.60	3.07M
2026-08-14	CNY 3.69	-0.14%	CNY 3.68	CNY 3.72	CNY 3.68	2.91M
2026-08-13	CNY 3.70	-0.38%	CNY 3.72	CNY 3.72	CNY 3.66	4.10M
2026-08-12	CNY 3.71	-0.70%	CNY 3.69	CNY 3.72	CNY 3.64	5.52M
2026-08-11	CNY 3.74	+0.24%	CNY 3.73	CNY 3.74	CNY 3.70	6.89M
2026-08-10	CNY 3.73	0.00%	CNY 3.74	CNY 3.80	CNY 3.65	9.43M
2026-08-07	CNY 3.73	+4.36%	CNY 3.56	CNY 3.74	CNY 3.53	7.52M
2026-08-06	CNY 3.57	-1.00%	CNY 3.59	CNY 3.61	CNY 3.48	12.38M
2026-08-05	CNY 3.61	-4.62%	CNY 3.79	CNY 3.79	CNY 3.60	3.76M
2026-08-04	CNY 3.79	-2.20%	CNY 3.87	CNY 3.88	CNY 3.79	1.85M
2026-08-03	CNY 3.87	-0.51%	CNY 3.87	CNY 3.92	CNY 3.86	1.66M
2026-07-31	CNY 3.89	+0.65%	CNY 3.86	CNY 3.94	CNY 3.86	4.52M
2026-07-30	CNY 3.87	+0.08%	CNY 3.88	CNY 3.90	CNY 3.86	2.53M
2026-07-29	CNY 3.86	-0.44%	CNY 3.87	CNY 3.91	CNY 3.86	2.01M
2026-07-28	CNY 3.88	-1.17%	CNY 3.93	CNY 3.94	CNY 3.88	2.87M
2026-07-27	CNY 3.92	-0.76%	CNY 3.96	CNY 3.97	CNY 3.90	1.75M
2026-07-24	CNY 3.95	-1.25%	CNY 4.00	CNY 4.00	CNY 3.95	2.51M
2026-07-23	CNY 4.01	-0.32%	CNY 4.02	CNY 4.03	CNY 3.95	2.02M
2026-07-22	CNY 4.02	-0.77%	CNY 4.05	CNY 4.07	CNY 4.00	4.10M
2026-07-21	CNY 4.05	-1.05%	CNY 4.09	CNY 4.13	CNY 3.96	6.79M
2026-07-20	CNY 4.09	-0.78%	CNY 4.12	CNY 4.14	CNY 4.09	2.05M
2026-07-17	CNY 4.12	-1.55%	CNY 4.15	CNY 4.19	CNY 4.11	2.01M
2026-07-16	CNY 4.19	+0.65%	CNY 4.19	CNY 4.21	CNY 4.15	2.54M
2026-07-15	CNY 4.16	-0.69%	CNY 4.19	CNY 4.19	CNY 4.15	2.40M
2026-07-14	CNY 4.19	+0.07%	CNY 4.19	CNY 4.22	CNY 4.16	2.81M
2026-07-13	CNY 4.19	-0.57%	CNY 4.25	CNY 4.25	CNY 4.15	2.31M
2026-07-10	CNY 4.21	+0.55%	CNY 4.17	CNY 4.25	CNY 4.15	1.94M
2026-07-09	CNY 4.19	-0.66%	CNY 4.18	CNY 4.22	CNY 4.14	3.24M
2026-07-08	CNY 4.22	-0.45%	CNY 4.20	CNY 4.24	CNY 4.17	2.00M
2026-07-07	CNY 4.24	-0.19%	CNY 4.21	CNY 4.26	CNY 4.21	1.58M
2026-07-06	CNY 4.24	-0.86%	CNY 4.32	CNY 4.32	CNY 4.24	2.40M
2026-07-03	CNY 4.28	+0.49%	CNY 4.30	CNY 4.31	CNY 4.26	3.21M
2026-07-02	CNY 4.26	-0.79%	CNY 4.29	CNY 4.33	CNY 4.26	1.02M
2026-07-01	CNY 4.29	-0.60%	CNY 4.33	CNY 4.33	CNY 4.28	2.18M
2026-06-30	CNY 4.32	+0.82%	CNY 4.28	CNY 4.36	CNY 4.23	2.28M
2026-06-29	CNY 4.28	+2.76%	CNY 4.12	CNY 4.30	CNY 4.10	2.83M
2026-06-26	CNY 4.17	-1.02%	CNY 4.21	CNY 4.21	CNY 4.15	2.12M
2026-06-25	CNY 4.21	+2.43%	CNY 4.09	CNY 4.24	CNY 4.09	3.48M
2026-06-24	CNY 4.11	-1.93%	CNY 4.17	CNY 4.17	CNY 4.00	4.46M
2026-06-23	CNY 4.19	-1.22%	CNY 4.22	CNY 4.26	CNY 4.09	3.57M
2026-06-22	CNY 4.25	-0.56%	CNY 4.25	CNY 4.27	CNY 4.07	1.99M
2026-06-18	CNY 4.27	-0.88%	CNY 4.29	CNY 4.35	CNY 4.21	2.16M
2026-06-17	CNY 4.31	+0.51%	CNY 4.27	CNY 4.33	CNY 4.27	2.14M
2026-06-16	CNY 4.29	-0.99%	CNY 4.34	CNY 4.34	CNY 4.28	2.51M
2026-06-15	CNY 4.33	-0.67%	CNY 4.36	CNY 4.38	CNY 4.31	3.05M
2026-06-12	CNY 4.36	+0.25%	CNY 4.33	CNY 4.39	CNY 4.32	2.89M
2026-06-11	CNY 4.35	-0.28%	CNY 4.31	CNY 4.38	CNY 4.29	2.75M
2026-06-10	CNY 4.36	-0.39%	CNY 4.38	CNY 4.43	CNY 4.27	3.66M
2026-06-09	CNY 4.38	-1.00%	CNY 4.42	CNY 4.46	CNY 4.35	2.79M
2026-06-08	CNY 4.42	-0.74%	CNY 4.46	CNY 4.48	CNY 4.39	1.21M
2026-06-05	CNY 4.45	-0.38%	CNY 4.50	CNY 4.50	CNY 4.45	1.46M
2026-06-04	CNY 4.47	+0.43%	CNY 4.45	CNY 4.48	CNY 4.41	1.33M
2026-06-03	CNY 4.45	+0.38%	CNY 4.45	CNY 4.50	CNY 4.43	1.98M
2026-06-02	CNY 4.43	-0.47%	CNY 4.43	CNY 4.50	CNY 4.38	1.83M
2026-06-01	CNY 4.45	+0.86%	CNY 4.35	CNY 4.49	CNY 4.35	2.37M
2026-05-29	CNY 4.42	+1.80%	CNY 4.32	CNY 4.42	CNY 4.29	3.76M
2026-05-28	CNY 4.34	-1.21%	CNY 4.39	CNY 4.46	CNY 4.33	2.25M
2026-05-27	CNY 4.39	-1.52%	CNY 4.44	CNY 4.46	CNY 4.26	3.20M
2026-05-26	CNY 4.46	-1.11%	CNY 4.54	CNY 4.54	CNY 4.38	3.91M