Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.45
-0.02 (-0.37%)
Aug 25, 2025, 9:30 AM - Market open
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 0.25% | 1,671 |
| Jul 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 194 |
| Jul 7, 2025 | 5.60 | 5.66 | 5.50 | 5.66 | 5.66 | 0.75% | 2,300 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 232 |
| Jul 2, 2025 | 5.62 | 5.62 | 5.57 | 5.62 | 5.62 | -1.92% | 1,664 |
| Jul 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 156 |
| Jun 30, 2025 | 5.51 | 5.95 | 5.51 | 5.73 | 5.73 | 3.99% | 1,639 |
| Jun 27, 2025 | 5.66 | 5.84 | 5.51 | 5.51 | 5.51 | 0.36% | 4,680 |
| Jun 26, 2025 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | 5.78% | 1,857 |
| Jun 25, 2025 | 5.30 | 5.33 | 4.91 | 5.19 | 5.19 | -11.13% | 5,113 |
| Jun 24, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.69% | 2,600 |
| Jun 23, 2025 | 5.83 | 6.47 | 5.62 | 5.80 | 5.80 | -1.28% | 4,297 |
| Jun 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 61 |
| Jun 18, 2025 | 5.72 | 6.00 | 5.72 | 5.88 | 5.88 | 4.84% | 1,554 |
| Jun 17, 2025 | 6.05 | 6.05 | 5.60 | 5.60 | 5.60 | -9.11% | 3,999 |
| Jun 16, 2025 | 6.05 | 6.23 | 6.05 | 6.17 | 6.17 | -6.93% | 2,318 |
| Jun 13, 2025 | 6.80 | 6.80 | 6.63 | 6.63 | 6.63 | -3.28% | 502 |
| Jun 12, 2025 | 6.59 | 6.85 | 6.59 | 6.85 | 6.85 | 2.85% | 971 |