5 DAY PERFORMANCE
+13.58%
1 MONTH PERFORMANCE
-23.81%
3 MONTH PERFORMANCE
+24.82%
6 MONTH PERFORMANCE
+101.19%
YEAR-TO-DATE PERFORMANCE
+23.72%
1 YEAR PERFORMANCE
+21.76%
Chindata Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.19 | $6.53 (5.49%) | $6.61 | $6.13 | 204.20 K | $495.40 M |
| 12/05/2025 | $7.46 | $6.14 (-17.69%) | $7.54 | $6.03 | 224.60 K | $465.81 M |
| 12/04/2025 | $6.98 | $7.44 (6.59%) | $7.84 | $6.98 | 213.00 K | $564.44 M |
| 12/03/2025 | $6.53 | $7.04 (7.81%) | $7.11 | $6.07 | 266.92 K | $534.09 M |
| 12/02/2025 | $8.74 | $6.59 (-24.6%) | $8.74 | $6.52 | 306.00 K | $499.95 M |
| 12/01/2025 | $9.27 | $8.61 (-7.12%) | $9.59 | $8.51 | 110.80 K | $653.20 M |
| 11/28/2025 | $8.82 | $9.64 (9.3%) | $9.81 | $8.82 | 83.00 K | $731.34 M |
| 11/26/2025 | $9.94 | $8.99 (-9.56%) | $10.66 | $8.86 | 196.47 K | $3.30 B |
| 11/25/2025 | $10.33 | $9.72 (-5.91%) | $10.33 | $8.08 | 268.65 K | $737.41 M |
| 11/24/2025 | $10.85 | $10.47 (-3.5%) | $14.10 | $10.45 | 763.75 K | $794.31 M |
| 11/21/2025 | $8.60 | $10.92 (26.98%) | $11.03 | $8.60 | 238.38 K | $831.48 M |
| 11/20/2025 | $9.07 | $8.86 (-2.32%) | $9.81 | $8.73 | 179.39 K | $672.17 M |
| 11/19/2025 | $8.82 | $8.85 (0.34%) | $9.43 | $8.77 | 130.60 K | $671.41 M |
| 11/18/2025 | $9.10 | $8.82 (-3.08%) | $10.04 | $8.78 | 153.97 K | $669.13 M |
| 11/17/2025 | $9.29 | $9.32 (0.32%) | $9.39 | $8.67 | 170.90 K | $707.06 M |
| 11/14/2025 | $8.00 | $9.33 (16.63%) | $9.53 | $8.00 | 275.71 K | $707.82 M |
| 11/13/2025 | $10.78 | $8.59 (-20.32%) | $11.13 | $8.51 | 252.17 K | $3.15 B |
| 11/12/2025 | $11.01 | $11.35 (3.09%) | $11.60 | $10.82 | 176.55 K | $861.07 M |
| 11/11/2025 | $11.76 | $11.06 (-5.95%) | $12.04 | $10.15 | 225.44 K | $839.07 M |
| 11/10/2025 | $11.41 | $11.80 (3.42%) | $12.60 | $11.41 | 163.94 K | $895.21 M |
| 11/07/2025 | $11.22 | $11.09 (-1.16%) | $12.29 | $9.00 | 352.62 K | $841.34 M |
| 11/06/2025 | $10.92 | $12.34 (13%) | $12.92 | $10.54 | 409.92 K | $936.18 M |
| 11/05/2025 | $8.42 | $10.96 (30.17%) | $11.19 | $8.41 | 172.26 K | $831.48 M |
| 11/04/2025 | $9.99 | $9.14 (-8.51%) | $10.73 | $9.11 | 190.60 K | $693.41 M |
| 11/03/2025 | $10.47 | $10.39 (-0.76%) | $11.98 | $9.87 | 200.80 K | $788.24 M |
| 10/31/2025 | $9.31 | $10.44 (12.14%) | $10.62 | $9.15 | 164.91 K | $792.03 M |
| 10/30/2025 | $10.89 | $9.39 (-13.77%) | $10.91 | $9.08 | 191.05 K | $712.37 M |
| 10/29/2025 | $10.68 | $11.06 (3.56%) | $11.91 | $10.48 | 204.25 K | $839.07 M |
| 10/28/2025 | $10.77 | $11.29 (4.83%) | $12.35 | $10.77 | 147.00 K | $856.52 M |
| 10/27/2025 | $11.47 | $10.81 (-5.75%) | $11.75 | $10.58 | 155.10 K | $820.10 M |
| 10/24/2025 | $11.57 | $11.47 (-0.86%) | $12.17 | $11.16 | 152.31 K | $870.17 M |
| 10/23/2025 | $10.23 | $11.26 (10.07%) | $11.48 | $9.50 | 175.30 K | $854.24 M |
| 10/22/2025 | $11.92 | $9.76 (-18.12%) | $12.19 | $9.03 | 326.50 K | $740.44 M |
| 10/21/2025 | $11.66 | $12.46 (6.86%) | $13.85 | $11.07 | 208.96 K | $945.28 M |
| 10/20/2025 | $12.90 | $11.90 (-7.75%) | $13.00 | $11.18 | 295.15 K | $902.80 M |
| 10/17/2025 | $11.51 | $12.70 (10.34%) | $13.09 | $11.22 | 437.66 K | $963.49 M |
| 10/16/2025 | $15.16 | $12.12 (-20.05%) | $15.26 | $9.77 | 655.51 K | $919.49 M |
| 10/15/2025 | $19.86 | $14.83 (-25.33%) | $21.05 | $14.44 | 500.10 K | $1.13 B |
| 10/14/2025 | $17.34 | $20.17 (16.32%) | $21.60 | $17.00 | 657.40 K | $1.53 B |
| 10/13/2025 | $24.49 | $18.15 (-25.89%) | $24.89 | $16.79 | 731.34 K | $1.38 B |
| 10/10/2025 | $30.60 | $23.06 (-24.64%) | $32.24 | $23.06 | 296.34 K | $1.75 B |
| 10/09/2025 | $29.67 | $31.45 (6%) | $32.00 | $27.21 | 307.40 K | $2.39 B |
| 10/08/2025 | $32.01 | $30.21 (-5.62%) | $33.48 | $28.63 | 398.74 K | $2.29 B |
| 10/07/2025 | $35.79 | $32.01 (-10.56%) | $36.00 | $30.52 | 523.32 K | $2.43 B |
| 10/06/2025 | $29.48 | $35.79 (21.4%) | $36.77 | $28.72 | 731.80 K | $2.72 B |
| 10/03/2025 | $21.22 | $29.41 (38.6%) | $30.27 | $19.80 | 673.40 K | $2.23 B |
| 10/02/2025 | $19.05 | $21.61 (13.44%) | $23.03 | $17.18 | 896.73 K | $1.64 B |
| 10/01/2025 | $23.72 | $18.67 (-21.29%) | $24.06 | $16.69 | 1.07 M | $1.42 B |
| 09/30/2025 | $19.53 | $24.58 (25.86%) | $24.99 | $19.26 | 600.50 K | $1.86 B |
| 09/29/2025 | $18.07 | $19.53 (8.08%) | $20.53 | $15.02 | 613.52 K | $1.48 B |
| 09/26/2025 | $14.96 | $18.19 (21.59%) | $19.23 | $14.76 | 523.26 K | $1.38 B |
| 09/25/2025 | $12.28 | $14.76 (20.2%) | $15.00 | $12.00 | 405.80 K | $1.12 B |
| 09/24/2025 | $13.28 | $12.65 (-4.74%) | $13.30 | $11.64 | 354.31 K | $959.69 M |
| 09/23/2025 | $12.03 | $13.32 (10.72%) | $14.14 | $11.46 | 624.59 K | $1.01 B |
| 09/22/2025 | $10.00 | $11.66 (16.6%) | $12.42 | $9.22 | 353.97 K | $884.59 M |
| 09/19/2025 | $9.65 | $10.00 (3.63%) | $10.16 | $9.36 | 494.02 K | $758.65 M |
| 09/18/2025 | $10.35 | $9.87 (-4.64%) | $10.50 | $8.79 | 285.64 K | $748.79 M |
| 09/17/2025 | $9.43 | $10.33 (9.54%) | $10.67 | $9.26 | 185.93 K | $783.69 M |
| 09/16/2025 | $7.89 | $9.54 (20.91%) | $9.85 | $7.82 | 201.60 K | $723.75 M |
| 09/15/2025 | $8.13 | $8.03 (-1.23%) | $8.25 | $7.72 | 149.06 K | $609.20 M |
| 09/12/2025 | $7.47 | $7.86 (5.22%) | $8.13 | $7.43 | 84.70 K | $596.30 M |
| 09/11/2025 | $8.15 | $7.39 (-9.33%) | $8.32 | $7.12 | 187.82 K | $560.64 M |
| 09/10/2025 | $6.90 | $8.19 (18.7%) | $8.22 | $6.90 | 273.51 K | $621.34 M |
| 09/09/2025 | $6.44 | $6.77 (5.12%) | $6.91 | $6.33 | 133.13 K | $513.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
