Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.20
-0.51 (-8.93%)
Sep 12, 2025, 4:00 PM EDT - Market closed

CCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20255.715.715.715.715.71-223
Sep 11, 20255.475.715.465.715.711.24%1,336
Sep 10, 20255.645.645.645.645.64-93
Sep 9, 20255.645.645.645.645.64-2.34%234
Sep 8, 20255.505.995.495.785.785.00%14,303
Sep 5, 20255.205.505.105.505.505.06%2,974
Sep 4, 20255.245.245.245.245.24-31
Sep 3, 20255.245.245.245.245.24-160
Sep 2, 20255.425.425.245.245.240.19%1,216
Aug 29, 20255.235.235.235.235.23-4.13%611
Aug 28, 20255.445.455.445.455.45-1.64%573
Aug 27, 20255.545.545.545.545.54-165
Aug 26, 20255.545.545.545.545.54-118
Aug 25, 20255.435.875.435.545.541.30%1,732
Aug 22, 20255.515.515.275.475.470.74%1,979
Aug 21, 20255.525.525.305.435.43-1,869
Aug 20, 20255.305.435.305.435.43-0.73%588
Aug 19, 20255.255.625.255.475.472.92%7,216
Aug 18, 20255.305.325.155.325.322.41%2,539
Aug 15, 20255.195.195.195.195.19-1.89%2,269
Aug 14, 20255.245.445.175.295.29-3.82%9,392
Aug 13, 20255.345.505.325.505.5010.00%4,874
Aug 12, 20254.975.004.975.005.002.04%1,287
Aug 11, 20255.045.544.904.904.90-3.92%6,013
Aug 8, 20255.415.415.105.105.102.00%4,610
Aug 7, 20255.205.204.985.005.00-5.12%5,367
Aug 6, 20255.355.355.275.275.274.36%2,653
Aug 5, 20255.185.615.055.055.05-5.43%9,448
Aug 4, 20256.206.305.345.345.34-11.00%34,571
Aug 1, 20255.016.505.016.006.0020.48%24,239
Jul 31, 20254.975.184.974.984.980.40%2,832
Jul 30, 20255.205.364.954.964.96-4.98%24,796
Jul 29, 20255.165.775.065.225.22-4.40%16,449
Jul 28, 20255.255.465.255.465.464.00%843
Jul 25, 20255.255.975.075.255.25-4.28%4,071
Jul 24, 20255.726.855.045.495.49-1.70%46,591
Jul 23, 20255.535.965.505.585.58-1.41%6,843
Jul 22, 20255.505.855.505.665.66-1.39%14,988
Jul 21, 20255.1110.775.115.745.746.30%232,410
Jul 18, 20255.405.405.405.405.40-544
Jul 17, 20255.775.905.405.405.40-10.74%1,631
Jul 16, 20255.537.155.536.056.0510.00%6,405
Jul 15, 20255.505.505.505.505.505.38%343
Jul 14, 20255.245.245.225.225.22-0.59%716
Jul 11, 20255.225.255.205.255.25-4.55%657
Jul 10, 20255.505.505.505.505.50-3.10%383
Jul 9, 20255.535.685.535.685.680.25%1,671
Jul 8, 20255.665.665.665.665.66-194
Jul 7, 20255.605.665.505.665.660.75%2,300
Jul 3, 20255.625.625.625.625.62-232