Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.52
+0.43 (8.45%)
At close: Oct 27, 2025, 4:00 PM EDT
5.52
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.95 | 5.57 | 4.95 | 5.46 | - | 7.27% | 7,664 |
| 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 |
| Oct 9, 2025 | 5.87 | 6.15 | 5.79 | 5.96 | 5.96 | 8.67% | 3,012 |
| Oct 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.86% | 5,286 |
| Oct 7, 2025 | 5.52 | 5.70 | 5.49 | 5.70 | 5.70 | - | 4,055 |
| Oct 6, 2025 | 5.51 | 5.80 | 5.51 | 5.70 | 5.70 | -4.68% | 2,177 |
| Oct 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 184 |
| Oct 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.61% | 145 |
| Oct 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 141 |
| Sep 30, 2025 | 6.98 | 6.98 | 6.14 | 6.14 | 6.14 | -6.54% | 1,075 |
| Sep 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 398 |
| Sep 26, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 338 |
| Sep 25, 2025 | 6.12 | 6.57 | 6.12 | 6.57 | 6.57 | 5.29% | 694 |
| Sep 24, 2025 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 1.46% | 1,381 |
| Sep 23, 2025 | 5.86 | 6.15 | 5.86 | 6.15 | 6.15 | 1.84% | 1,097 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -1.16% | 1,216 |
| Sep 19, 2025 | 5.65 | 6.45 | 5.21 | 6.11 | 6.11 | 18.87% | 16,817 |
| 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 |