Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
7.30
-0.02 (-0.27%)
May 30, 2025, 4:00 PM - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.08 | 7.30 | 6.94 | 7.30 | 7.30 | -0.27% | 8,658 |
| May 29, 2025 | 7.17 | 7.50 | 6.94 | 7.32 | 7.32 | 0.27% | 12,119 |
| May 28, 2025 | 7.45 | 7.45 | 7.08 | 7.30 | 7.30 | 3.55% | 10,184 |
| May 27, 2025 | 7.10 | 7.16 | 6.87 | 7.05 | 7.05 | 0.43% | 9,267 |
| May 23, 2025 | 7.69 | 7.95 | 7.02 | 7.02 | 7.02 | -10.91% | 24,925 |
| May 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% | 368 |
| May 21, 2025 | 8.50 | 8.60 | 7.81 | 7.81 | 7.81 | -7.72% | 15,166 |
| May 20, 2025 | 8.47 | 8.54 | 8.15 | 8.46 | 8.46 | 0.15% | 6,187 |
| May 19, 2025 | 8.19 | 9.62 | 8.19 | 8.45 | 8.45 | 0.48% | 60,291 |
| May 16, 2025 | 7.67 | 8.55 | 7.66 | 8.41 | 8.41 | 7.68% | 32,727 |
| May 15, 2025 | 7.99 | 8.29 | 7.44 | 7.81 | 7.81 | -4.76% | 46,348 |
| May 14, 2025 | 8.28 | 8.60 | 8.20 | 8.20 | 8.20 | -5.86% | 6,000 |
| May 13, 2025 | 8.40 | 9.46 | 8.13 | 8.71 | 8.71 | 6.22% | 61,830 |
| May 12, 2025 | 7.82 | 9.37 | 7.82 | 8.20 | 8.20 | 9.04% | 116,731 |
| May 9, 2025 | 7.60 | 8.21 | 7.38 | 7.52 | 7.52 | 0.90% | 52,715 |
| May 8, 2025 | 6.82 | 7.93 | 6.70 | 7.45 | 7.45 | 3.80% | 34,345 |
| May 7, 2025 | 6.78 | 7.45 | 6.78 | 7.18 | 7.18 | 2.72% | 20,091 |
| May 6, 2025 | 6.53 | 7.28 | 6.18 | 6.99 | 6.99 | 3.56% | 49,905 |
| May 5, 2025 | 6.88 | 7.28 | 6.75 | 6.75 | 6.75 | -2.17% | 11,262 |
| May 2, 2025 | 7.01 | 7.70 | 6.67 | 6.90 | 6.90 | 1.02% | 21,709 |
| May 1, 2025 | 8.20 | 9.64 | 6.40 | 6.83 | 6.83 | -19.74% | 80,190 |
| Apr 30, 2025 | 7.86 | 10.00 | 7.86 | 8.51 | 8.51 | 8.41% | 230,848 |
| Apr 29, 2025 | 6.00 | 8.48 | 5.78 | 7.85 | 7.85 | 30.62% | 267,827 |
| Apr 28, 2025 | 5.40 | 6.06 | 4.97 | 6.01 | 6.01 | 13.03% | 78,306 |
| Apr 25, 2025 | 4.61 | 5.47 | 4.61 | 5.32 | 5.32 | 16.60% | 51,423 |
| Apr 24, 2025 | 4.84 | 4.99 | 4.55 | 4.56 | 4.56 | -3.59% | 11,438 |
| Apr 23, 2025 | 4.78 | 4.89 | 4.51 | 4.73 | 4.73 | 2.83% | 42,510 |
| Apr 22, 2025 | 4.11 | 4.82 | 4.11 | 4.60 | 4.60 | 7.98% | 9,962 |
| Apr 21, 2025 | 4.08 | 4.41 | 4.08 | 4.26 | 4.26 | 3.15% | 9,185 |
| Apr 17, 2025 | 4.17 | 4.17 | 4.08 | 4.13 | 4.13 | -3.95% | 2,539 |
| Apr 16, 2025 | 4.02 | 4.55 | 4.02 | 4.30 | 4.30 | 6.97% | 114,114 |
| Apr 15, 2025 | 4.10 | 4.19 | 4.00 | 4.02 | 4.02 | -4.63% | 80,538 |
| Apr 14, 2025 | 3.88 | 4.31 | 3.88 | 4.22 | 4.22 | 4.85% | 98,733 |
| Apr 11, 2025 | 3.96 | 4.32 | 3.94 | 4.02 | 4.02 | -1.95% | 32,728 |
| Apr 10, 2025 | 4.07 | 4.39 | 3.88 | 4.10 | 4.10 | -2.40% | 185,302 |
| Apr 9, 2025 | 4.24 | 4.24 | 4.02 | 4.20 | 4.20 | -0.69% | 2,398 |
| Apr 8, 2025 | 4.49 | 4.55 | 4.23 | 4.23 | 4.23 | -3.64% | 2,373 |
| Apr 7, 2025 | 4.19 | 4.39 | 4.06 | 4.39 | 4.39 | -1.13% | 3,280 |
| Apr 4, 2025 | 4.59 | 4.62 | 4.16 | 4.44 | 4.44 | -1.33% | 7,494 |
| Apr 3, 2025 | 3.93 | 4.50 | 3.92 | 4.50 | 4.50 | 8.96% | 6,982 |
| Apr 2, 2025 | 4.37 | 4.47 | 4.10 | 4.13 | 4.13 | -6.14% | 3,947 |
| Apr 1, 2025 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 10.00% | 5,921 |
| Mar 31, 2025 | 4.08 | 4.37 | 4.00 | 4.00 | 4.00 | -8.47% | 3,645 |
| Mar 28, 2025 | 4.40 | 4.46 | 4.37 | 4.37 | 4.37 | -0.68% | 1,985 |
| Mar 27, 2025 | 4.11 | 4.47 | 4.00 | 4.40 | 4.40 | 2.80% | 7,626 |
| Mar 26, 2025 | 4.28 | 4.34 | 4.03 | 4.28 | 4.28 | 5.94% | 9,181 |
| Mar 25, 2025 | 4.08 | 4.30 | 3.90 | 4.04 | 4.04 | 3.59% | 8,129 |
| Mar 24, 2025 | 3.83 | 4.09 | 3.83 | 3.90 | 3.90 | 1.83% | 2,638 |
| Mar 21, 2025 | 3.99 | 4.18 | 3.80 | 3.83 | 3.83 | -2.05% | 8,193 |
| Mar 20, 2025 | 4.00 | 4.38 | 3.80 | 3.91 | 3.91 | 1.56% | 11,468 |