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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.955.574.955.46-7.27%7,664
Oct 24, 20254.915.264.915.095.09-2.99%955
Oct 23, 20255.005.405.005.255.25-2.83%1,967
Oct 22, 20255.295.405.015.405.402.08%3,132
Oct 21, 20255.005.484.715.295.29-3.64%18,524
Oct 20, 20254.985.574.425.495.493.39%47,147
Oct 17, 20255.965.965.315.315.31-9.39%539,763
Oct 16, 20255.626.305.625.865.86-15.07%92,566
Oct 15, 20255.856.965.856.906.9014.81%9,303
Oct 14, 20255.806.455.336.016.011.86%65,658
Oct 13, 20256.096.095.905.905.90-1.17%2,074
Oct 10, 20255.806.125.805.975.970.25%2,683
Oct 9, 20255.876.155.795.965.968.67%3,012
Oct 8, 20255.485.485.485.485.48-3.86%5,286
Oct 7, 20255.525.705.495.705.70-4,055
Oct 6, 20255.515.805.515.705.70-4.68%2,177
Oct 3, 20255.985.985.985.985.98-184
Oct 2, 20255.985.985.985.985.98-2.61%145
Oct 1, 20256.146.146.146.146.14-141
Sep 30, 20256.986.986.146.146.14-6.54%1,075
Sep 29, 20256.576.576.576.576.57-398
Sep 26, 20256.576.576.576.576.57-338
Sep 25, 20256.126.576.126.576.575.29%694
Sep 24, 20256.166.246.166.246.241.46%1,381
Sep 23, 20255.866.155.866.156.151.84%1,097
Sep 22, 20256.206.206.046.046.04-1.16%1,216
Sep 19, 20255.656.455.216.116.1118.87%16,817
Sep 18, 20255.425.635.125.145.14-9.03%2,526
Sep 17, 20255.695.695.505.655.65-1.74%1,069
Sep 16, 20255.535.755.535.755.750.70%725
Sep 15, 20255.715.715.715.715.71-79
Sep 12, 20255.715.715.715.715.71-305
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