Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.500
+0.370 (8.96%)
At close: Apr 3, 2025, 3:46 PM
4.418
-0.082 (-1.83%)
Pre-market: Apr 4, 2025, 4:09 AM EDT
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 4.08 | 4.56 | 3.83 | 3.85 | 3.85 | -11.70% | 43,891 |
| Mar 18, 2025 | 4.84 | 4.84 | 4.36 | 4.36 | 4.36 | -9.17% | 4,981 |
| Mar 17, 2025 | 4.42 | 4.87 | 4.30 | 4.80 | 4.80 | 8.11% | 9,195 |
| Mar 14, 2025 | 4.27 | 4.66 | 4.19 | 4.44 | 4.44 | 5.97% | 8,590 |
| Mar 13, 2025 | 4.54 | 5.10 | 4.15 | 4.19 | 4.19 | -8.71% | 24,849 |
| Mar 12, 2025 | 4.49 | 4.60 | 4.12 | 4.59 | 4.59 | 6.74% | 12,391 |
| Mar 11, 2025 | 4.13 | 4.50 | 4.13 | 4.30 | 4.30 | -0.23% | 5,509 |
| Mar 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,162 |
| Mar 7, 2025 | 4.48 | 4.66 | 4.25 | 4.31 | 4.31 | -6.10% | 11,761 |
| Mar 6, 2025 | 4.68 | 5.00 | 4.59 | 4.59 | 4.59 | -0.04% | 7,059 |
| Mar 5, 2025 | 5.63 | 5.63 | 4.59 | 4.59 | 4.59 | -10.49% | 12,066 |
| Mar 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 414 |
| Mar 3, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -1.16% | 613 |
| Feb 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7 |
| Feb 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -6.65% | 974 |
| Feb 26, 2025 | 5.79 | 5.80 | 5.44 | 5.56 | 5.56 | 3.93% | 2,458 |
| Feb 25, 2025 | 5.18 | 5.80 | 5.16 | 5.35 | 5.35 | 11.95% | 75,580 |
| Feb 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 360 |
| Feb 21, 2025 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 3.89% | 424 |
| Feb 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,147 |
| Feb 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.44% | 424 |
| Feb 18, 2025 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | -1.15% | 596 |
| Feb 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 1,159 |
| Feb 13, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 120 |
| Feb 12, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 287 |
| Feb 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.65% | 489 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.01% | 576 |
| Feb 7, 2025 | 5.01 | 5.16 | 5.00 | 5.16 | 5.16 | 3.20% | 1,225 |
| Feb 6, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 7.53% | 1,062 |
| Feb 5, 2025 | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | -5.10% | 3,247 |
| Feb 4, 2025 | 5.16 | 5.16 | 4.90 | 4.90 | 4.90 | -2.78% | 1,024 |
| Feb 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -3.08% | 3,157 |
| Jan 31, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.11% | 9,881 |
| Jan 30, 2025 | 4.35 | 5.81 | 4.35 | 5.48 | 5.48 | 26.27% | 45,052 |
| Jan 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.21% | 406 |
| Jan 28, 2025 | 4.57 | 4.57 | 4.33 | 4.33 | 4.33 | -0.44% | 2,880 |
| Jan 27, 2025 | 4.80 | 4.80 | 4.14 | 4.35 | 4.35 | -9.03% | 10,040 |
| Jan 24, 2025 | 4.65 | 5.07 | 4.60 | 4.78 | 4.78 | 5.56% | 12,614 |
| Jan 23, 2025 | 4.55 | 4.92 | 4.44 | 4.53 | 4.53 | -1.09% | 9,988 |