Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.150
0.00 (0.00%)
At close: Dec 19, 2025, 4:00 PM EST
4.150
0.00 (0.00%)
After-hours: Dec 19, 2025, 7:00 PM EST
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.13 | 4.51 | 4.13 | 4.15 | 4.15 | - | 5,928 |
| Dec 18, 2025 | 4.34 | 4.34 | 4.15 | 4.15 | 4.15 | -2.35% | 798 |
| Dec 17, 2025 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -1.85% | 2,246 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.12 | 4.33 | 4.33 | -4.84% | 2,910 |
| Dec 15, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 6.18% | 1,434 |
| Dec 12, 2025 | 4.12 | 4.29 | 4.12 | 4.29 | 4.29 | -3.92% | 370 |
| Dec 11, 2025 | 4.64 | 4.64 | 4.35 | 4.46 | 4.46 | -2.73% | 5,139 |
| Dec 10, 2025 | 4.26 | 4.75 | 4.26 | 4.59 | 4.59 | 4.44% | 6,634 |
| Dec 9, 2025 | 4.45 | 4.99 | 4.39 | 4.39 | 4.39 | 1.62% | 2,083 |
| Dec 8, 2025 | 3.99 | 4.43 | 3.99 | 4.32 | 4.32 | 8.27% | 12,213 |
| Dec 5, 2025 | 3.70 | 3.99 | 3.65 | 3.99 | 3.99 | 12.71% | 15,142 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.23% | 209 |
| Dec 3, 2025 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 0.94% | 1,498 |
| Dec 2, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -3.36% | 830 |
| Dec 1, 2025 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | - | 2,451 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | -3.01% | 972 |
| Nov 26, 2025 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 0.25% | 946 |
| Nov 25, 2025 | 3.84 | 3.98 | 3.71 | 3.98 | 3.98 | -0.50% | 1,380 |
| Nov 24, 2025 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 11.11% | 2,135 |
| Nov 21, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -9.30% | 649 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 4.72% | 467 |
| Nov 19, 2025 | 4.08 | 4.08 | 3.79 | 3.79 | 3.79 | -7.11% | 2,253 |
| Nov 18, 2025 | 4.30 | 4.30 | 3.90 | 4.08 | 4.08 | -5.12% | 3,821 |
| Nov 17, 2025 | 4.27 | 4.30 | 3.97 | 4.30 | 4.30 | -7.53% | 4,473 |
| Nov 14, 2025 | 4.65 | 4.84 | 4.52 | 4.65 | 4.65 | 1.09% | 6,021 |
| Nov 13, 2025 | 4.83 | 4.83 | 4.25 | 4.60 | 4.60 | -3.97% | 3,662 |
| Nov 12, 2025 | 4.85 | 4.91 | 4.79 | 4.79 | 4.79 | -3.43% | 1,891 |
| Nov 11, 2025 | 5.17 | 5.17 | 4.86 | 4.96 | 4.96 | -4.62% | 4,970 |
| Nov 10, 2025 | 5.27 | 5.37 | 5.13 | 5.20 | 5.20 | 5.48% | 4,577 |
| Nov 7, 2025 | 5.50 | 5.50 | 4.79 | 4.93 | 4.93 | -11.49% | 9,653 |
| Nov 6, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | -1.94% | 941 |
| Nov 5, 2025 | 5.38 | 5.74 | 5.38 | 5.68 | 5.68 | 7.98% | 7,932 |
| Nov 4, 2025 | 5.46 | 5.77 | 5.18 | 5.26 | 5.26 | -4.36% | 20,929 |
| Nov 3, 2025 | 5.35 | 5.68 | 5.35 | 5.50 | 5.50 | 0.73% | 5,261 |
| Oct 31, 2025 | 5.49 | 5.98 | 5.46 | 5.46 | 5.46 | -0.55% | 5,230 |
| Oct 30, 2025 | 5.50 | 5.91 | 5.49 | 5.49 | 5.49 | 3.58% | 3,771 |
| Oct 29, 2025 | 5.18 | 5.60 | 5.18 | 5.30 | 5.30 | 1.15% | 1,853 |
| Oct 28, 2025 | 5.30 | 5.61 | 5.16 | 5.24 | 5.24 | -5.07% | 3,533 |
| Oct 27, 2025 | 4.95 | 5.57 | 4.95 | 5.52 | 5.52 | 8.45% | 8,102 |
| Oct 24, 2025 | 4.91 | 5.26 | 4.91 | 5.09 | 5.09 | -2.99% | 955 |
| Oct 23, 2025 | 5.00 | 5.40 | 5.00 | 5.25 | 5.25 | -2.83% | 1,967 |
| Oct 22, 2025 | 5.29 | 5.40 | 5.01 | 5.40 | 5.40 | 2.08% | 3,132 |
| Oct 21, 2025 | 5.00 | 5.48 | 4.71 | 5.29 | 5.29 | -3.64% | 18,524 |
| Oct 20, 2025 | 4.98 | 5.57 | 4.42 | 5.49 | 5.49 | 3.39% | 47,147 |
| Oct 17, 2025 | 5.96 | 5.96 | 5.31 | 5.31 | 5.31 | -9.39% | 539,763 |
| Oct 16, 2025 | 5.62 | 6.30 | 5.62 | 5.86 | 5.86 | -15.07% | 92,566 |
| Oct 15, 2025 | 5.85 | 6.96 | 5.85 | 6.90 | 6.90 | 14.81% | 9,303 |
| Oct 14, 2025 | 5.80 | 6.45 | 5.33 | 6.01 | 6.01 | 1.86% | 65,658 |
| Oct 13, 2025 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -1.17% | 2,074 |
| Oct 10, 2025 | 5.80 | 6.12 | 5.80 | 5.97 | 5.97 | 0.25% | 2,683 |