Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
6.00
+1.02 (20.48%)
Aug 1, 2025, 4:00 PM - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.01 | 6.50 | 5.01 | 6.00 | 6.00 | 20.48% | 24,239 |
| Jul 31, 2025 | 4.97 | 5.18 | 4.97 | 4.98 | 4.98 | 0.40% | 2,832 |
| Jul 30, 2025 | 5.20 | 5.36 | 4.95 | 4.96 | 4.96 | -4.98% | 24,796 |
| Jul 29, 2025 | 5.16 | 5.77 | 5.06 | 5.22 | 5.22 | -4.40% | 16,449 |
| Jul 28, 2025 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 4.00% | 843 |
| Jul 25, 2025 | 5.25 | 5.97 | 5.07 | 5.25 | 5.25 | -4.28% | 4,071 |
| Jul 24, 2025 | 5.72 | 6.85 | 5.04 | 5.49 | 5.49 | -1.70% | 46,591 |
| Jul 23, 2025 | 5.53 | 5.96 | 5.50 | 5.58 | 5.58 | -1.41% | 6,843 |
| Jul 22, 2025 | 5.50 | 5.85 | 5.50 | 5.66 | 5.66 | -1.39% | 14,988 |
| Jul 21, 2025 | 5.11 | 10.77 | 5.11 | 5.74 | 5.74 | 6.30% | 232,410 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 544 |
| Jul 17, 2025 | 5.77 | 5.90 | 5.40 | 5.40 | 5.40 | -10.74% | 1,631 |
| Jul 16, 2025 | 5.53 | 7.15 | 5.53 | 6.05 | 6.05 | 10.00% | 6,405 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38% | 343 |
| Jul 14, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.59% | 716 |
| Jul 11, 2025 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | -4.55% | 657 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.10% | 383 |
| Jul 9, 2025 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 0.25% | 1,671 |
| Jul 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 194 |
| Jul 7, 2025 | 5.60 | 5.66 | 5.50 | 5.66 | 5.66 | 0.75% | 2,300 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 232 |
| Jul 2, 2025 | 5.62 | 5.62 | 5.57 | 5.62 | 5.62 | -1.92% | 1,664 |
| Jul 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 156 |
| Jun 30, 2025 | 5.51 | 5.95 | 5.51 | 5.73 | 5.73 | 3.99% | 1,639 |
| Jun 27, 2025 | 5.66 | 5.84 | 5.51 | 5.51 | 5.51 | 0.36% | 4,680 |
| Jun 26, 2025 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | 5.78% | 1,857 |
| Jun 25, 2025 | 5.30 | 5.33 | 4.91 | 5.19 | 5.19 | -11.13% | 5,113 |
| Jun 24, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.69% | 2,600 |
| Jun 23, 2025 | 5.83 | 6.47 | 5.62 | 5.80 | 5.80 | -1.28% | 4,297 |
| Jun 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 61 |
| Jun 18, 2025 | 5.72 | 6.00 | 5.72 | 5.88 | 5.88 | 4.84% | 1,554 |
| Jun 17, 2025 | 6.05 | 6.05 | 5.60 | 5.60 | 5.60 | -9.11% | 3,999 |
| Jun 16, 2025 | 6.05 | 6.23 | 6.05 | 6.17 | 6.17 | -6.93% | 2,318 |
| Jun 13, 2025 | 6.80 | 6.80 | 6.63 | 6.63 | 6.63 | -3.28% | 502 |
| Jun 12, 2025 | 6.59 | 6.85 | 6.59 | 6.85 | 6.85 | 2.85% | 971 |
| Jun 11, 2025 | 7.00 | 7.14 | 6.51 | 6.66 | 6.66 | -4.19% | 2,192 |
| Jun 10, 2025 | 6.78 | 6.95 | 6.78 | 6.95 | 6.95 | -2.10% | 7,979 |
| Jun 9, 2025 | 6.74 | 7.10 | 6.74 | 7.10 | 7.10 | -0.56% | 1,783 |
| Jun 6, 2025 | 7.10 | 7.26 | 6.81 | 7.14 | 7.14 | 1.28% | 4,719 |
| Jun 5, 2025 | 6.68 | 7.50 | 6.68 | 7.05 | 7.05 | -2.08% | 10,187 |
| Jun 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 284 |
| Jun 3, 2025 | 7.20 | 7.42 | 7.03 | 7.20 | 7.20 | -6.13% | 8,020 |
| Jun 2, 2025 | 6.70 | 7.67 | 6.70 | 7.67 | 7.67 | 5.07% | 9,815 |
| 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 |