Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.390
-0.120 (-2.66%)
Jul 2, 2026, 4:00 PM EDT - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.59 | 4.67 | 4.39 | 4.39 | 4.39 | -2.66% | 19,608 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.36 | 4.51 | 4.51 | -4.45% | 127,595 |
| Jun 30, 2026 | 4.70 | 4.78 | 4.46 | 4.72 | 4.72 | -0.21% | 17,574 |
| Jun 29, 2026 | 4.68 | 4.84 | 4.51 | 4.73 | 4.73 | 0.85% | 48,638 |
| Jun 26, 2026 | 4.41 | 4.95 | 4.41 | 4.69 | 4.69 | 6.35% | 51,305 |
| Jun 25, 2026 | 4.58 | 4.77 | 4.36 | 4.41 | 4.41 | -6.57% | 6,794 |
| Jun 24, 2026 | 4.32 | 4.88 | 4.31 | 4.72 | 4.72 | 3.51% | 41,832 |
| Jun 23, 2026 | 5.31 | 5.46 | 4.43 | 4.56 | 4.56 | -14.77% | 140,034 |
| Jun 22, 2026 | 5.52 | 5.52 | 5.29 | 5.35 | 5.35 | 0.56% | 3,316 |
| Jun 18, 2026 | 5.64 | 5.96 | 5.21 | 5.32 | 5.32 | -2.74% | 24,592 |
| Jun 17, 2026 | 4.77 | 5.73 | 4.77 | 5.47 | 5.47 | 16.38% | 130,637 |
| Jun 16, 2026 | 4.29 | 4.77 | 4.27 | 4.70 | 4.70 | 7.55% | 43,786 |
| Jun 15, 2026 | 4.32 | 4.51 | 4.26 | 4.37 | 4.37 | -0.85% | 24,521 |
| Jun 12, 2026 | 4.59 | 4.60 | 4.41 | 4.41 | 4.41 | -2.92% | 5,638 |
| Jun 11, 2026 | 4.71 | 4.71 | 4.38 | 4.54 | 4.54 | -1.94% | 14,264 |
| Jun 10, 2026 | 4.60 | 4.74 | 4.60 | 4.63 | 4.63 | -1.70% | 2,193 |
| Jun 9, 2026 | 4.77 | 4.85 | 4.63 | 4.71 | 4.71 | -1.46% | 7,071 |
| Jun 8, 2026 | 5.00 | 5.11 | 4.68 | 4.78 | 4.78 | - | 5,611 |
| Jun 5, 2026 | 4.88 | 5.22 | 4.59 | 4.78 | 4.78 | -5.53% | 65,422 |
| Jun 4, 2026 | 4.53 | 5.11 | 4.48 | 5.06 | 5.06 | 12.20% | 91,337 |
| Jun 3, 2026 | 4.63 | 4.90 | 4.43 | 4.51 | 4.51 | -6.63% | 31,094 |
| Jun 2, 2026 | 4.99 | 5.05 | 4.65 | 4.83 | 4.83 | -3.40% | 124,685 |
| Jun 1, 2026 | 5.08 | 5.26 | 4.91 | 5.00 | 5.00 | 1.42% | 76,684 |
| May 29, 2026 | 5.18 | 5.52 | 4.93 | 4.93 | 4.93 | 0.61% | 7,813 |
| May 28, 2026 | 4.70 | 5.18 | 4.70 | 4.90 | 4.90 | 0.62% | 13,007 |
| May 27, 2026 | 4.90 | 5.03 | 4.68 | 4.87 | 4.87 | -0.41% | 62,855 |
| May 26, 2026 | 4.74 | 5.13 | 4.54 | 4.89 | 4.89 | -0.41% | 95,477 |
| May 22, 2026 | 4.82 | 5.26 | 4.69 | 4.91 | 4.91 | 3.37% | 65,341 |
| May 21, 2026 | 4.81 | 5.04 | 4.57 | 4.75 | 4.75 | - | 51,173 |
| May 20, 2026 | 4.79 | 4.91 | 4.59 | 4.75 | 4.75 | -3.85% | 12,572 |
| May 19, 2026 | 4.91 | 4.94 | 4.89 | 4.94 | 4.94 | -4.45% | 950 |
| May 18, 2026 | 4.95 | 5.17 | 4.95 | 5.17 | 5.17 | - | 1,206 |
| May 15, 2026 | 5.12 | 6.04 | 4.80 | 5.17 | 5.17 | 2.17% | 20,119 |
| May 14, 2026 | 5.31 | 5.83 | 5.06 | 5.06 | 5.06 | -5.42% | 117,409 |
| May 13, 2026 | 5.33 | 5.49 | 5.24 | 5.35 | 5.35 | -2.73% | 58,682 |
| May 12, 2026 | 5.26 | 6.30 | 5.09 | 5.50 | 5.50 | 3.19% | 30,148 |
| May 11, 2026 | 5.54 | 5.59 | 5.08 | 5.33 | 5.33 | -7.14% | 9,298 |
| May 8, 2026 | 5.29 | 5.79 | 5.03 | 5.74 | 5.74 | 11.67% | 7,492 |
| May 7, 2026 | 4.86 | 5.38 | 4.75 | 5.14 | 5.14 | 3.42% | 16,953 |
| May 6, 2026 | 4.62 | 4.99 | 4.56 | 4.97 | 4.97 | 2.47% | 11,927 |
| May 5, 2026 | 4.64 | 5.02 | 4.50 | 4.85 | 4.85 | -1.02% | 266,117 |
| May 4, 2026 | 4.09 | 6.80 | 3.86 | 4.90 | 4.90 | 24.05% | 408,993 |
| May 1, 2026 | 4.02 | 4.02 | 3.84 | 3.95 | 3.95 | - | 1,914 |
| Apr 30, 2026 | 3.86 | 3.99 | 3.71 | 3.95 | 3.95 | 2.60% | 2,799 |
| Apr 29, 2026 | 3.79 | 3.86 | 3.73 | 3.85 | 3.85 | 1.05% | 3,070 |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 516 |
| Apr 27, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | -3.75% | 857 |
| Apr 23, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.90% | 5,109 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 102 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 556 |