Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.14
-0.51 (-9.02%)
Sep 18, 2025, 4:00 PM EDT - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.42 | 5.63 | 5.12 | 5.14 | 5.14 | -9.03% | 2,526 |
| Sep 17, 2025 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | -1.74% | 1,069 |
| Sep 16, 2025 | 5.53 | 5.75 | 5.53 | 5.75 | 5.75 | 0.70% | 725 |
| Sep 15, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 79 |
| Sep 12, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 305 |
| Sep 11, 2025 | 5.47 | 5.71 | 5.46 | 5.71 | 5.71 | 1.24% | 1,336 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 93 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.34% | 234 |
| Sep 8, 2025 | 5.50 | 5.99 | 5.49 | 5.78 | 5.78 | 5.00% | 14,303 |
| Sep 5, 2025 | 5.20 | 5.50 | 5.10 | 5.50 | 5.50 | 5.06% | 2,974 |
| Sep 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 31 |
| Sep 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 160 |
| Sep 2, 2025 | 5.42 | 5.42 | 5.24 | 5.24 | 5.24 | 0.19% | 1,216 |
| Aug 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.13% | 611 |
| Aug 28, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | -1.64% | 573 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 165 |
| Aug 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 118 |
| Aug 25, 2025 | 5.43 | 5.87 | 5.43 | 5.54 | 5.54 | 1.30% | 1,732 |
| Aug 22, 2025 | 5.51 | 5.51 | 5.27 | 5.47 | 5.47 | 0.74% | 1,979 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.30 | 5.43 | 5.43 | - | 1,869 |
| Aug 20, 2025 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | -0.73% | 588 |
| Aug 19, 2025 | 5.25 | 5.62 | 5.25 | 5.47 | 5.47 | 2.92% | 7,216 |
| Aug 18, 2025 | 5.30 | 5.32 | 5.15 | 5.32 | 5.32 | 2.41% | 2,539 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 2,269 |
| Aug 14, 2025 | 5.24 | 5.44 | 5.17 | 5.29 | 5.29 | -3.82% | 9,392 |
| Aug 13, 2025 | 5.34 | 5.50 | 5.32 | 5.50 | 5.50 | 10.00% | 4,874 |
| Aug 12, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 2.04% | 1,287 |
| Aug 11, 2025 | 5.04 | 5.54 | 4.90 | 4.90 | 4.90 | -3.92% | 6,013 |
| Aug 8, 2025 | 5.41 | 5.41 | 5.10 | 5.10 | 5.10 | 2.00% | 4,610 |
| Aug 7, 2025 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -5.12% | 5,367 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | 4.36% | 2,653 |
| Aug 5, 2025 | 5.18 | 5.61 | 5.05 | 5.05 | 5.05 | -5.43% | 9,448 |
| Aug 4, 2025 | 6.20 | 6.30 | 5.34 | 5.34 | 5.34 | -11.00% | 34,571 |
| Aug 1, 2025 | 5.01 | 6.50 | 5.01 | 6.00 | 6.00 | 20.48% | 24,239 |
| Jul 31, 2025 | 4.97 | 5.18 | 4.97 | 4.98 | 4.98 | 0.40% | 2,832 |
| Jul 30, 2025 | 5.20 | 5.36 | 4.95 | 4.96 | 4.96 | -4.98% | 24,796 |
| Jul 29, 2025 | 5.16 | 5.77 | 5.06 | 5.22 | 5.22 | -4.40% | 16,449 |
| Jul 28, 2025 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 4.00% | 843 |
| Jul 25, 2025 | 5.25 | 5.97 | 5.07 | 5.25 | 5.25 | -4.28% | 4,071 |
| Jul 24, 2025 | 5.72 | 6.85 | 5.04 | 5.49 | 5.49 | -1.70% | 46,591 |
| Jul 23, 2025 | 5.53 | 5.96 | 5.50 | 5.58 | 5.58 | -1.41% | 6,843 |
| Jul 22, 2025 | 5.50 | 5.85 | 5.50 | 5.66 | 5.66 | -1.39% | 14,988 |
| Jul 21, 2025 | 5.11 | 10.77 | 5.11 | 5.74 | 5.74 | 6.30% | 232,410 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 544 |
| Jul 17, 2025 | 5.77 | 5.90 | 5.40 | 5.40 | 5.40 | -10.74% | 1,631 |
| Jul 16, 2025 | 5.53 | 7.15 | 5.53 | 6.05 | 6.05 | 10.00% | 6,405 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38% | 343 |
| Jul 14, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.59% | 716 |
| Jul 11, 2025 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | -4.55% | 657 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.10% | 383 |