Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.860
+0.180 (3.85%)
Dec 3, 2024, 10:38 AM EST - Market open
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 5.03 | 5.30 | 4.66 | 4.68 | 4.68 | -8.06% | 16,749 |
| Nov 29, 2024 | 5.22 | 5.46 | 4.87 | 5.09 | 5.09 | 3.25% | 3,990 |
| Nov 27, 2024 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.40% | 498 |
| Nov 26, 2024 | 4.60 | 6.00 | 4.60 | 4.95 | 4.95 | -1.00% | 24,238 |
| Nov 25, 2024 | 4.94 | 5.29 | 4.47 | 5.00 | 5.00 | 12.61% | 8,237 |
| Nov 22, 2024 | 4.49 | 4.66 | 4.30 | 4.44 | 4.44 | -0.22% | 1,676 |
| Nov 21, 2024 | 4.25 | 5.21 | 4.25 | 4.45 | 4.45 | 5.95% | 6,122 |
| Nov 20, 2024 | 4.93 | 5.08 | 4.20 | 4.20 | 4.20 | -6.67% | 11,523 |
| Nov 19, 2024 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -7.69% | 1,222 |
| Nov 18, 2024 | 4.90 | 5.04 | 4.81 | 4.88 | 4.88 | -2.50% | 1,802 |
| Nov 15, 2024 | 5.11 | 5.37 | 4.86 | 5.00 | 5.00 | -1.54% | 8,948 |
| Nov 14, 2024 | 5.42 | 5.42 | 5.08 | 5.08 | 5.08 | -6.88% | 674 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.11 | 5.45 | 5.45 | 7.55% | 1,716 |
| Nov 12, 2024 | 5.13 | 5.13 | 4.47 | 5.07 | 5.07 | -1.17% | 10,248 |
| Nov 11, 2024 | 5.50 | 5.50 | 5.13 | 5.13 | 5.13 | -6.39% | 940 |
| Nov 8, 2024 | 5.70 | 5.70 | 5.48 | 5.48 | 5.48 | -0.90% | 846 |
| Nov 7, 2024 | 6.21 | 6.43 | 5.06 | 5.53 | 5.53 | -6.11% | 16,464 |
| Nov 6, 2024 | 7.89 | 7.89 | 5.51 | 5.89 | 5.89 | -25.44% | 27,149 |
| Nov 5, 2024 | 7.79 | 8.08 | 7.31 | 7.90 | 7.90 | 1.28% | 9,684 |
| Nov 4, 2024 | 7.89 | 9.07 | 7.47 | 7.80 | 7.80 | -1.19% | 24,251 |
| Nov 1, 2024 | 7.88 | 7.89 | 7.88 | 7.89 | 7.89 | 2.15% | 530 |
| Oct 31, 2024 | 7.24 | 7.81 | 7.24 | 7.73 | 7.73 | 2.36% | 866 |
| Oct 30, 2024 | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | 1.62% | 473 |
| Oct 29, 2024 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | -0.27% | 902 |
| Oct 28, 2024 | 7.25 | 8.07 | 7.21 | 7.45 | 7.45 | -2.74% | 7,670 |
| Oct 25, 2024 | 7.31 | 7.66 | 7.31 | 7.66 | 7.66 | -0.84% | 4,664 |
| Oct 24, 2024 | 8.16 | 8.16 | 7.52 | 7.73 | 7.73 | -3.44% | 1,123 |
| Oct 23, 2024 | 7.84 | 8.00 | 7.64 | 8.00 | 8.00 | 0.04% | 1,946 |
| Oct 22, 2024 | 7.87 | 8.00 | 7.67 | 8.00 | 8.00 | 1.23% | 1,390 |
| Oct 21, 2024 | 7.75 | 8.00 | 7.75 | 7.90 | 7.90 | -1.25% | 2,345 |
| Oct 18, 2024 | 7.71 | 8.25 | 7.66 | 8.00 | 8.00 | 1.27% | 8,443 |
| Oct 17, 2024 | 8.23 | 8.40 | 7.79 | 7.90 | 7.90 | -7.71% | 6,867 |
| Oct 16, 2024 | 7.01 | 9.20 | 7.01 | 8.56 | 8.56 | 15.68% | 29,562 |
| Oct 15, 2024 | 7.11 | 7.64 | 7.00 | 7.40 | 7.40 | 4.45% | 15,120 |
| Oct 14, 2024 | 7.35 | 7.35 | 7.04 | 7.09 | 7.09 | -1.32% | 1,263 |
| Oct 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 419 |
| Oct 10, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 746 |
| Oct 9, 2024 | 6.80 | 7.24 | 6.80 | 7.18 | 7.18 | 1.13% | 2,985 |
| Oct 8, 2024 | 6.89 | 7.10 | 6.66 | 7.10 | 7.10 | 1.84% | 9,099 |
| Oct 7, 2024 | 6.71 | 7.15 | 6.58 | 6.97 | 6.97 | 0.20% | 10,940 |
| Oct 4, 2024 | 6.95 | 6.98 | 6.84 | 6.96 | 6.96 | 2.99% | 2,748 |
| Oct 3, 2024 | 6.80 | 7.24 | 6.56 | 6.76 | 6.76 | -2.23% | 3,063 |
| Oct 2, 2024 | 6.50 | 7.31 | 6.50 | 6.91 | 6.91 | 6.44% | 6,432 |
| Oct 1, 2024 | 7.00 | 7.30 | 6.49 | 6.49 | 6.49 | -7.39% | 2,735 |
| Sep 30, 2024 | 6.60 | 7.50 | 6.60 | 7.01 | 7.01 | 7.85% | 8,300 |
| Sep 27, 2024 | 6.15 | 6.81 | 6.15 | 6.50 | 6.50 | 0.08% | 10,612 |
| Sep 26, 2024 | 7.10 | 7.10 | 6.12 | 6.50 | 6.50 | -0.06% | 3,152 |
| Sep 25, 2024 | 5.83 | 6.99 | 5.83 | 6.50 | 6.50 | 7.42% | 11,760 |
| Sep 24, 2024 | 5.50 | 6.23 | 5.16 | 6.05 | 6.05 | 10.40% | 20,782 |
| Sep 23, 2024 | 5.53 | 5.63 | 5.32 | 5.48 | 5.48 | -3.86% | 10,283 |
| Sep 20, 2024 | 5.66 | 5.92 | 5.46 | 5.70 | 5.70 | 3.07% | 22,464 |
| Sep 19, 2024 | 5.31 | 5.75 | 5.16 | 5.53 | 5.53 | 1.28% | 19,938 |
| Sep 18, 2024 | 5.62 | 6.00 | 5.46 | 5.46 | 5.46 | -5.37% | 7,577 |
| Sep 17, 2024 | 5.99 | 5.99 | 5.77 | 5.77 | 5.77 | 1.76% | 574 |
| Sep 16, 2024 | 5.00 | 6.17 | 5.00 | 5.67 | 5.67 | 11.83% | 13,598 |
| Sep 13, 2024 | 5.16 | 5.39 | 5.06 | 5.07 | 5.07 | 2.22% | 4,509 |
| Sep 12, 2024 | 5.19 | 5.21 | 4.88 | 4.96 | 4.96 | -8.18% | 8,116 |
| Sep 11, 2024 | 5.15 | 5.40 | 4.83 | 5.40 | 5.40 | 3.09% | 6,284 |
| Sep 10, 2024 | 5.73 | 5.73 | 5.24 | 5.24 | 5.24 | -0.19% | 1,708 |
| Sep 9, 2024 | 5.67 | 5.67 | 5.13 | 5.25 | 5.25 | -10.18% | 3,836 |
| Sep 6, 2024 | 5.51 | 6.04 | 5.51 | 5.85 | 5.85 | 4.17% | 11,323 |
| Sep 5, 2024 | 6.11 | 6.60 | 5.49 | 5.61 | 5.61 | -4.25% | 24,794 |
| Sep 4, 2024 | 5.77 | 6.00 | 5.40 | 5.86 | 5.86 | -6.98% | 10,355 |
| Sep 3, 2024 | 6.50 | 6.98 | 6.30 | 6.30 | 6.30 | -2.93% | 1,038 |
| Aug 30, 2024 | 6.96 | 7.76 | 6.45 | 6.49 | 6.49 | -0.76% | 32,202 |
| Aug 29, 2024 | 6.32 | 6.60 | 6.24 | 6.54 | 6.54 | 0.31% | 9,431 |
| Aug 28, 2024 | 6.65 | 7.21 | 6.35 | 6.52 | 6.52 | -8.68% | 11,212 |
| Aug 27, 2024 | 7.03 | 7.14 | 6.80 | 7.14 | 7.14 | 0.49% | 1,099 |
| Aug 26, 2024 | 6.83 | 7.11 | 6.83 | 7.11 | 7.11 | 2.38% | 524 |
| Aug 23, 2024 | 7.20 | 7.20 | 6.81 | 6.94 | 6.94 | -1.00% | 5,358 |
| Aug 22, 2024 | 7.05 | 7.51 | 7.01 | 7.01 | 7.01 | -2.23% | 12,992 |
| Aug 21, 2024 | 7.01 | 7.90 | 7.01 | 7.17 | 7.17 | -0.42% | 35,511 |
| Aug 20, 2024 | 7.18 | 7.74 | 6.94 | 7.20 | 7.20 | -3.49% | 9,788 |
| Aug 19, 2024 | 7.17 | 7.46 | 7.00 | 7.46 | 7.46 | 0.95% | 1,383 |
| Aug 16, 2024 | 7.30 | 7.65 | 7.02 | 7.39 | 7.39 | -2.58% | 9,238 |
| Aug 15, 2024 | 7.61 | 7.61 | 7.49 | 7.59 | 7.59 | -3.36% | 3,358 |
| Aug 14, 2024 | 7.59 | 7.85 | 7.43 | 7.85 | 7.85 | 1.29% | 5,644 |
| Aug 13, 2024 | 6.97 | 8.26 | 6.68 | 7.75 | 7.75 | 6.16% | 17,946 |
| Aug 12, 2024 | 7.77 | 8.55 | 7.29 | 7.30 | 7.30 | -9.99% | 12,794 |
| Aug 9, 2024 | 7.82 | 8.37 | 7.58 | 8.11 | 8.11 | 1.43% | 14,782 |
| Aug 8, 2024 | 7.95 | 8.55 | 7.60 | 8.00 | 8.00 | 7.33% | 4,150 |
| Aug 7, 2024 | 7.03 | 8.50 | 7.00 | 7.45 | 7.45 | 4.34% | 16,722 |
| Aug 6, 2024 | 7.11 | 7.61 | 6.90 | 7.14 | 7.14 | 4.85% | 8,887 |
| Aug 5, 2024 | 8.80 | 8.80 | 6.01 | 6.81 | 6.81 | -22.79% | 16,283 |
| Aug 2, 2024 | 9.24 | 9.24 | 8.17 | 8.82 | 8.82 | -0.90% | 24,668 |
| Aug 1, 2024 | 8.03 | 9.80 | 8.03 | 8.90 | 8.90 | 13.02% | 61,504 |
| Jul 31, 2024 | 7.00 | 10.50 | 6.46 | 7.88 | 7.88 | 27.02% | 213,981 |
| Jul 30, 2024 | 6.29 | 6.29 | 5.57 | 6.20 | 6.20 | -4.62% | 15,160 |
| Jul 29, 2024 | 6.60 | 7.00 | 6.50 | 6.50 | 6.50 | -6.00% | 1,226 |
| Jul 26, 2024 | 7.20 | 7.20 | 6.61 | 6.92 | 6.92 | -1.78% | 408 |
| Jul 25, 2024 | 7.56 | 7.56 | 7.01 | 7.04 | 7.04 | -6.11% | 918 |
| Jul 24, 2024 | 6.75 | 7.50 | 6.60 | 7.50 | 7.50 | 2.77% | 2,625 |
| Jul 23, 2024 | 7.30 | 7.31 | 6.62 | 7.30 | 7.30 | 2.01% | 1,736 |
| Jul 22, 2024 | 8.86 | 8.86 | 7.01 | 7.15 | 7.15 | -15.04% | 4,670 |
| Jul 19, 2024 | 8.11 | 8.58 | 8.11 | 8.42 | 8.42 | 3.93% | 218 |
| Jul 18, 2024 | 7.57 | 8.10 | 7.57 | 8.10 | 8.10 | -4.38% | 709 |
| Jul 17, 2024 | 8.90 | 8.90 | 8.00 | 8.47 | 8.47 | -4.83% | 1,726 |
| Jul 16, 2024 | 9.00 | 9.02 | 8.75 | 8.90 | 8.90 | -4.27% | 587 |
| Jul 15, 2024 | 8.75 | 9.40 | 8.75 | 9.30 | 9.30 | 7.50% | 1,362 |
| Jul 12, 2024 | 8.65 | 9.40 | 8.59 | 8.65 | 8.65 | -7.00% | 2,118 |