Concord Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	32.50	32.80	31.55	32.00	32.00	-1.54%	21,014
Jul 8, 2026	32.50	32.50	32.50	32.50	32.50	0.93%	3
Jul 7, 2026	32.85	32.85	31.55	32.20	32.20	-2.42%	26,023
Jul 6, 2026	31.60	33.00	31.55	33.00	33.00	0.61%	11,019
Jul 3, 2026	32.65	33.55	31.85	32.80	32.80	-0.30%	35,305
Jul 2, 2026	33.30	34.00	31.85	32.90	32.90	-4.64%	46,660
Jul 1, 2026	31.30	35.00	31.30	34.50	34.50	9.18%	90,248
Jun 30, 2026	31.15	31.60	31.00	31.60	31.60	2.60%	15,041
Jun 29, 2026	31.60	31.60	30.80	30.80	30.80	-2.53%	31,992
Jun 26, 2026	30.80	32.60	30.60	31.60	31.60	2.60%	71,543
Jun 25, 2026	30.10	30.80	30.10	30.80	30.80	-	26,021
Jun 24, 2026	30.30	30.80	29.80	30.80	30.80	1.65%	22,381
Jun 23, 2026	30.20	30.30	29.90	30.30	30.30	0.50%	10,009
Jun 22, 2026	30.00	30.15	29.40	30.15	30.15	0.50%	14,794
Jun 18, 2026	30.00	30.00	30.00	30.00	30.00	-	1,021
Jun 17, 2026	29.10	30.00	28.60	30.00	30.00	3.09%	18,624
Jun 16, 2026	30.00	30.00	28.60	29.10	29.10	-3.00%	6,739
Jun 15, 2026	29.20	30.00	29.00	30.00	30.00	-	2,005
Jun 12, 2026	30.00	30.00	28.90	30.00	30.00	3.81%	2,006
Jun 11, 2026	30.00	30.00	28.90	28.90	28.90	-3.67%	5,901
Jun 10, 2026	30.00	30.00	28.90	30.00	30.00	1.87%	23,540
Jun 9, 2026	29.95	29.95	29.20	29.45	29.45	-1.67%	13,004
Jun 8, 2026	29.80	30.00	29.50	29.95	29.95	-1.96%	54,608
Jun 5, 2026	30.65	30.65	29.85	30.55	30.55	1.50%	5,011
Jun 4, 2026	30.65	30.65	30.10	30.10	30.10	-3.06%	4,100
Jun 3, 2026	30.60	31.05	29.80	31.05	31.05	1.80%	64,764
Jun 2, 2026	30.70	30.90	29.90	30.50	30.50	-0.65%	31,314
Jun 1, 2026	30.70	30.80	29.70	30.70	30.70	-	44,007
May 29, 2026	30.60	30.70	29.60	30.70	30.70	2.85%	12,378
May 28, 2026	30.55	30.65	29.85	29.85	29.85	-0.50%	34,063
May 27, 2026	30.65	30.65	29.60	30.00	30.00	-1.96%	21,015
May 26, 2026	30.55	30.80	29.90	30.60	30.60	3.03%	29,105
May 25, 2026	30.80	30.80	29.70	29.70	29.70	-3.57%	17,826
May 22, 2026	30.80	31.10	30.00	30.80	30.80	-	9,113
May 21, 2026	30.05	30.80	29.80	30.80	30.80	2.50%	14,339
May 20, 2026	30.80	30.80	29.90	30.05	30.05	0.33%	29,256
May 19, 2026	30.00	31.35	29.95	29.95	29.95	-1.32%	27,740
May 18, 2026	30.00	31.15	30.00	30.35	30.35	-1.62%	17,768
May 15, 2026	32.35	32.35	30.75	30.85	30.85	-4.64%	18,705
May 14, 2026	32.15	32.50	31.35	32.35	32.35	0.78%	21,454
May 13, 2026	32.10	32.10	31.50	32.10	32.10	-	1,520
May 12, 2026	33.00	33.00	31.35	32.10	32.10	-2.43%	30,354
May 11, 2026	31.55	33.00	31.55	32.90	32.90	4.44%	40,672
May 8, 2026	33.00	33.20	31.50	31.50	31.50	-2.33%	44,481
May 7, 2026	33.70	33.70	32.25	32.25	32.25	-3.01%	35,854
May 6, 2026	34.50	34.50	33.25	33.25	33.25	-2.21%	25,693
May 5, 2026	35.65	36.80	33.80	34.00	34.00	-7.61%	70,245
May 4, 2026	31.60	38.05	31.60	36.80	36.80	18.33%	111,436
Apr 30, 2026	31.15	31.15	30.50	31.10	31.10	-0.16%	27,867
Apr 29, 2026	31.20	31.20	30.55	31.15	31.15	1.96%	24,471