Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.770
+0.259 (5.73%)
Jan 14, 2025, 3:03 PM EST - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |