Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.13
-0.06 (-1.16%)
Mar 3, 2025, 1:32 PM EST - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 4.70 | 4.79 | 4.57 | 4.58 | 4.58 | -0.63% | 5,837 |
| Jan 21, 2025 | 4.78 | 4.89 | 4.61 | 4.61 | 4.61 | -1.94% | 5,007 |
| Jan 17, 2025 | 4.50 | 4.96 | 4.50 | 4.70 | 4.70 | 4.44% | 12,864 |
| Jan 16, 2025 | 4.53 | 5.00 | 4.42 | 4.50 | 4.50 | -4.28% | 10,954 |
| Jan 15, 2025 | 4.68 | 5.00 | 4.59 | 4.70 | 4.70 | -1.45% | 4,756 |
| Jan 14, 2025 | 4.50 | 5.09 | 4.38 | 4.77 | 4.77 | 5.74% | 14,281 |
| Jan 13, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -2.36% | 1,015 |
| Jan 10, 2025 | 5.10 | 5.10 | 4.62 | 4.62 | 4.62 | -12.83% | 5,267 |
| Jan 8, 2025 | 4.65 | 5.74 | 4.65 | 5.30 | 5.30 | 10.58% | 17,196 |
| Jan 7, 2025 | 5.14 | 5.80 | 4.75 | 4.79 | 4.79 | 0.91% | 26,980 |
| Jan 6, 2025 | 5.27 | 5.92 | 4.64 | 4.75 | 4.75 | 5.56% | 32,298 |
| Jan 3, 2025 | 6.86 | 10.00 | 4.00 | 4.50 | 4.50 | -30.23% | 123,262 |
| Jan 2, 2025 | 5.54 | 7.20 | 5.50 | 6.45 | 6.45 | 19.89% | 28,603 |
| Dec 31, 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | -3.93% | 575 |
| Dec 30, 2024 | 5.18 | 5.85 | 4.97 | 5.60 | 5.60 | 11.55% | 9,981 |
| Dec 27, 2024 | 4.97 | 5.20 | 4.97 | 5.02 | 5.02 | 2.45% | 2,840 |
| Dec 26, 2024 | 4.25 | 4.94 | 4.17 | 4.90 | 4.90 | 8.50% | 12,363 |
| Dec 24, 2024 | 4.46 | 4.97 | 4.46 | 4.52 | 4.52 | 0.36% | 3,384 |
| Dec 23, 2024 | 4.70 | 4.76 | 4.50 | 4.50 | 4.50 | 1.93% | 3,292 |
| Dec 20, 2024 | 4.43 | 4.94 | 4.42 | 4.42 | 4.42 | 0.80% | 1,785 |
| Dec 19, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 192 |
| Dec 18, 2024 | 4.80 | 4.87 | 4.38 | 4.38 | 4.38 | -0.68% | 1,613 |
| Dec 17, 2024 | 4.73 | 4.73 | 4.41 | 4.41 | 4.41 | -9.83% | 1,051 |
| Dec 16, 2024 | 4.73 | 5.17 | 4.71 | 4.89 | 4.89 | -1.19% | 3,568 |
| Dec 13, 2024 | 4.55 | 5.25 | 4.55 | 4.95 | 4.95 | 8.79% | 2,339 |
| Dec 12, 2024 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -8.82% | 698 |
| Dec 11, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 434 |
| Dec 10, 2024 | 4.69 | 4.99 | 4.50 | 4.99 | 4.99 | 6.37% | 2,312 |
| Dec 9, 2024 | 4.33 | 5.52 | 4.24 | 4.69 | 4.69 | -1.22% | 8,987 |
| Dec 6, 2024 | 4.74 | 4.75 | 4.43 | 4.75 | 4.75 | -0.59% | 3,200 |
| Dec 5, 2024 | 4.71 | 4.90 | 4.71 | 4.78 | 4.78 | -6.19% | 2,303 |
| Dec 4, 2024 | 4.94 | 5.09 | 4.84 | 5.09 | 5.09 | 2.04% | 2,787 |
| Dec 3, 2024 | 4.68 | 5.21 | 4.68 | 4.99 | 4.99 | 6.62% | 7,239 |
| 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 |