Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.520
-0.040 (-0.88%)
At close: Sep 1, 2026, 4:00 PM EDT
4.520
0.00 (0.00%)
After-hours: Sep 1, 2026, 7:28 PM EDT
CCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.50 | 4.79 | 4.48 | 4.52 | 4.52 | -0.88% | 133,049 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.42 | 4.56 | 4.56 | -4.20% | 25,670 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.57 | 4.76 | 4.76 | -2.86% | 37,219 |
| Aug 27, 2026 | 5.03 | 5.05 | 4.78 | 4.90 | 4.90 | -1.21% | 153,688 |
| Aug 26, 2026 | 4.94 | 5.44 | 4.78 | 4.96 | 4.96 | 0.20% | 150,740 |
| Aug 25, 2026 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -0.60% | 1,676 |
| Aug 24, 2026 | 5.23 | 5.36 | 4.90 | 4.98 | 4.98 | -5.86% | 68,913 |
| Aug 21, 2026 | 5.11 | 5.52 | 5.07 | 5.29 | 5.29 | 0.76% | 27,723 |
| Aug 20, 2026 | 4.88 | 5.39 | 4.85 | 5.25 | 5.25 | 9.38% | 121,742 |
| Aug 19, 2026 | 4.43 | 5.06 | 4.43 | 4.80 | 4.80 | 5.03% | 63,994 |
| Aug 18, 2026 | 4.61 | 4.89 | 4.41 | 4.57 | 4.57 | -1.93% | 173,492 |
| Aug 17, 2026 | 4.91 | 5.28 | 4.61 | 4.66 | 4.66 | -2.10% | 258,089 |
| Aug 14, 2026 | 4.62 | 5.07 | 4.56 | 4.76 | 4.76 | 3.25% | 517,483 |
| Aug 13, 2026 | 4.72 | 4.84 | 4.57 | 4.61 | 4.61 | -3.76% | 28,008 |
| Aug 12, 2026 | 4.78 | 5.09 | 4.47 | 4.79 | 4.79 | -7.53% | 66,664 |
| Aug 11, 2026 | 4.42 | 5.66 | 4.42 | 5.18 | 5.18 | 19.35% | 83,262 |
| Aug 10, 2026 | 4.45 | 4.64 | 4.34 | 4.34 | 4.34 | -4.19% | 175,634 |
| Aug 7, 2026 | 4.90 | 4.92 | 4.53 | 4.53 | 4.53 | -8.67% | 17,874 |
| Aug 6, 2026 | 4.99 | 5.32 | 4.82 | 4.96 | 4.96 | 2.06% | 32,822 |
| Aug 5, 2026 | 4.44 | 5.13 | 4.44 | 4.86 | 4.86 | 5.65% | 65,407 |
| Aug 4, 2026 | 4.10 | 4.86 | 4.10 | 4.60 | 4.60 | 2.22% | 38,831 |
| Aug 3, 2026 | 4.08 | 5.03 | 4.08 | 4.50 | 4.50 | 1.69% | 125,624 |
| Jul 31, 2026 | 4.54 | 4.55 | 4.43 | 4.43 | 4.43 | -4.84% | 2,397 |
| Jul 30, 2026 | 4.07 | 4.73 | 4.07 | 4.65 | 4.65 | 5.44% | 52,978 |
| Jul 29, 2026 | 4.24 | 4.68 | 4.22 | 4.41 | 4.41 | -4.13% | 108,740 |
| Jul 28, 2026 | 4.55 | 5.44 | 4.51 | 4.60 | 4.60 | 2.00% | 32,973 |
| Jul 27, 2026 | 4.18 | 4.60 | 4.18 | 4.51 | 4.51 | 4.88% | 55,751 |
| Jul 24, 2026 | 4.10 | 4.45 | 4.02 | 4.30 | 4.30 | 1.90% | 28,189 |
| Jul 23, 2026 | 4.26 | 4.40 | 4.22 | 4.22 | 4.22 | -2.09% | 13,837 |
| Jul 22, 2026 | 4.14 | 4.45 | 3.98 | 4.31 | 4.31 | 6.95% | 176,486 |
| Jul 21, 2026 | 4.20 | 4.20 | 3.97 | 4.03 | 4.03 | -0.25% | 10,607 |
| Jul 20, 2026 | 4.23 | 4.23 | 3.98 | 4.04 | 4.04 | -5.39% | 43,762 |
| Jul 17, 2026 | 4.25 | 4.30 | 4.14 | 4.27 | 4.27 | -1.84% | 7,386 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.14 | 4.35 | 4.35 | -3.33% | 154,114 |
| Jul 15, 2026 | 4.25 | 4.50 | 4.24 | 4.50 | 4.50 | 2.97% | 2,494 |
| Jul 14, 2026 | 4.65 | 4.68 | 4.19 | 4.37 | 4.37 | -6.62% | 20,939 |
| Jul 13, 2026 | 5.09 | 5.18 | 4.62 | 4.68 | 4.68 | -7.33% | 183,631 |
| Jul 10, 2026 | 4.85 | 5.11 | 4.83 | 5.05 | 5.05 | 3.48% | 32,136 |
| Jul 9, 2026 | 4.50 | 5.05 | 4.50 | 4.88 | 4.88 | 4.05% | 43,377 |
| Jul 8, 2026 | 4.53 | 4.97 | 4.44 | 4.69 | 4.69 | -2.29% | 138,722 |
| Jul 7, 2026 | 4.42 | 5.06 | 4.42 | 4.80 | 4.80 | 2.56% | 156,428 |
| Jul 6, 2026 | 4.38 | 4.75 | 4.38 | 4.68 | 4.68 | 6.61% | 45,702 |
| Jul 2, 2026 | 4.59 | 4.67 | 4.39 | 4.39 | 4.39 | -2.66% | 19,608 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.36 | 4.51 | 4.51 | -4.45% | 127,595 |
| Jun 30, 2026 | 4.70 | 4.78 | 4.46 | 4.72 | 4.72 | -0.21% | 17,574 |
| Jun 29, 2026 | 4.68 | 4.84 | 4.51 | 4.73 | 4.73 | 0.85% | 48,638 |
| Jun 26, 2026 | 4.41 | 4.95 | 4.41 | 4.69 | 4.69 | 6.35% | 51,305 |
| Jun 25, 2026 | 4.58 | 4.77 | 4.36 | 4.41 | 4.41 | -6.57% | 6,794 |
| Jun 24, 2026 | 4.32 | 4.88 | 4.31 | 4.72 | 4.72 | 3.51% | 41,832 |
| Jun 23, 2026 | 5.31 | 5.46 | 4.43 | 4.56 | 4.56 | -14.77% | 140,034 |