Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
6.50
0.00 (-0.07%)
Sep 26, 2024, 2:57 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2024 | 7.18 | 7.74 | 6.94 | 7.20 | 7.20 | -3.49% | 9,788 |
| Aug 19, 2024 | 7.17 | 7.46 | 7.00 | 7.46 | 7.46 | 0.95% | 1,383 |
| Aug 16, 2024 | 7.30 | 7.65 | 7.02 | 7.39 | 7.39 | -2.58% | 9,238 |
| Aug 15, 2024 | 7.61 | 7.61 | 7.49 | 7.59 | 7.59 | -3.36% | 3,358 |
| Aug 14, 2024 | 7.59 | 7.85 | 7.43 | 7.85 | 7.85 | 1.29% | 5,644 |
| Aug 13, 2024 | 6.97 | 8.26 | 6.68 | 7.75 | 7.75 | 6.16% | 17,946 |
| Aug 12, 2024 | 7.77 | 8.55 | 7.29 | 7.30 | 7.30 | -9.99% | 12,794 |
| Aug 9, 2024 | 7.82 | 8.37 | 7.58 | 8.11 | 8.11 | 1.43% | 14,782 |
| Aug 8, 2024 | 7.95 | 8.55 | 7.60 | 8.00 | 8.00 | 7.33% | 4,150 |
| Aug 7, 2024 | 7.03 | 8.50 | 7.00 | 7.45 | 7.45 | 4.34% | 16,722 |
| Aug 6, 2024 | 7.11 | 7.61 | 6.90 | 7.14 | 7.14 | 4.85% | 8,887 |
| Aug 5, 2024 | 8.80 | 8.80 | 6.01 | 6.81 | 6.81 | -22.79% | 16,283 |
| Aug 2, 2024 | 9.24 | 9.24 | 8.17 | 8.82 | 8.82 | -0.90% | 24,668 |
| Aug 1, 2024 | 8.03 | 9.80 | 8.03 | 8.90 | 8.90 | 13.02% | 61,504 |
| Jul 31, 2024 | 7.00 | 10.50 | 6.46 | 7.88 | 7.88 | 27.02% | 213,981 |
| Jul 30, 2024 | 6.29 | 6.29 | 5.57 | 6.20 | 6.20 | -4.62% | 15,160 |
| Jul 29, 2024 | 6.60 | 7.00 | 6.50 | 6.50 | 6.50 | -6.00% | 1,226 |
| Jul 26, 2024 | 7.20 | 7.20 | 6.61 | 6.92 | 6.92 | -1.78% | 408 |
| Jul 25, 2024 | 7.56 | 7.56 | 7.01 | 7.04 | 7.04 | -6.11% | 918 |
| Jul 24, 2024 | 6.75 | 7.50 | 6.60 | 7.50 | 7.50 | 2.77% | 2,625 |
| Jul 23, 2024 | 7.30 | 7.31 | 6.62 | 7.30 | 7.30 | 2.01% | 1,736 |
| Jul 22, 2024 | 8.86 | 8.86 | 7.01 | 7.15 | 7.15 | -15.04% | 4,670 |
| Jul 19, 2024 | 8.11 | 8.58 | 8.11 | 8.42 | 8.42 | 3.93% | 218 |
| Jul 18, 2024 | 7.57 | 8.10 | 7.57 | 8.10 | 8.10 | -4.38% | 709 |
| Jul 17, 2024 | 8.90 | 8.90 | 8.00 | 8.47 | 8.47 | -4.83% | 1,726 |
| Jul 16, 2024 | 9.00 | 9.02 | 8.75 | 8.90 | 8.90 | -4.27% | 587 |
| Jul 15, 2024 | 8.75 | 9.40 | 8.75 | 9.30 | 9.30 | 7.50% | 1,362 |
| Jul 12, 2024 | 8.65 | 9.40 | 8.59 | 8.65 | 8.65 | -7.00% | 2,118 |
| Jul 11, 2024 | 9.80 | 9.80 | 8.50 | 9.30 | 9.30 | 1.15% | 1,173 |
| Jul 10, 2024 | 10.00 | 10.00 | 8.51 | 9.19 | 9.19 | -1.14% | 3,686 |
| Jul 9, 2024 | 10.00 | 10.00 | 9.19 | 9.30 | 9.30 | -0.06% | 6,420 |
| Jul 8, 2024 | 10.90 | 10.90 | 9.12 | 9.31 | 9.31 | -11.36% | 6,004 |
| Jul 5, 2024 | 10.00 | 10.50 | 8.80 | 10.50 | 10.50 | -0.01% | 12,050 |
| Jul 3, 2024 | 10.80 | 10.80 | 9.60 | 10.50 | 10.50 | -0.94% | 6,399 |
| Jul 2, 2024 | 10.00 | 10.60 | 8.86 | 10.60 | 10.60 | 6.00% | 10,437 |
| Jul 1, 2024 | 8.80 | 10.80 | 8.32 | 10.00 | 10.00 | 5.26% | 22,180 |
| Jun 28, 2024 | 8.00 | 9.50 | 7.53 | 9.50 | 9.50 | 15.15% | 12,382 |
| Jun 27, 2024 | 7.86 | 8.27 | 7.50 | 8.25 | 8.25 | 9.03% | 11,580 |
| Jun 26, 2024 | 7.78 | 8.58 | 7.31 | 7.57 | 7.57 | -8.78% | 24,251 |
| Jun 25, 2024 | 10.50 | 10.50 | 7.00 | 8.30 | 8.30 | -29.10% | 69,391 |
| Jun 24, 2024 | 5.83 | 12.70 | 5.50 | 11.70 | 11.70 | 108.91% | 174,374 |
| Jun 21, 2024 | 5.43 | 5.78 | 5.30 | 5.60 | 5.60 | - | 16,596 |
| Jun 20, 2024 | 5.62 | 5.80 | 5.01 | 5.60 | 5.60 | -0.23% | 23,148 |
| Jun 18, 2024 | 5.63 | 5.92 | 5.41 | 5.61 | 5.61 | -3.22% | 11,395 |
| Jun 17, 2024 | 5.78 | 6.01 | 5.21 | 5.80 | 5.80 | -2.62% | 22,030 |
| Jun 14, 2024 | 6.20 | 6.27 | 5.80 | 5.96 | 5.96 | -2.73% | 24,199 |
| Jun 13, 2024 | 6.16 | 6.55 | 5.80 | 6.12 | 6.12 | -3.57% | 32,174 |
| Jun 12, 2024 | 6.88 | 6.94 | 6.23 | 6.35 | 6.35 | -9.03% | 24,117 |
| Jun 11, 2024 | 7.45 | 8.28 | 6.23 | 6.98 | 6.98 | -3.10% | 40,568 |
| Jun 10, 2024 | 7.28 | 8.50 | 6.91 | 7.20 | 7.20 | 4.18% | 28,975 |
| Jun 7, 2024 | 8.90 | 9.60 | 6.63 | 6.91 | 6.91 | -28.74% | 52,130 |
| Jun 6, 2024 | 10.50 | 11.30 | 9.50 | 9.70 | 9.70 | -14.13% | 140,838 |
| Jun 5, 2024 | 26.60 | 26.70 | 10.80 | 11.30 | 11.30 | -46.19% | 889,351 |
| Jun 4, 2024 | 7.90 | 22.10 | 7.90 | 21.00 | 21.00 | 165.79% | 410,839 |
| Jun 3, 2024 | 6.50 | 13.00 | 5.88 | 7.90 | 7.90 | 57.99% | 279,927 |
| May 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -17.12% | 123 |
| May 30, 2024 | 6.00 | 6.03 | 5.54 | 6.03 | 6.03 | -0.94% | 254 |
| May 29, 2024 | 6.63 | 6.63 | 6.09 | 6.09 | 6.09 | -7.11% | 70 |
| May 28, 2024 | 6.10 | 6.56 | 6.10 | 6.56 | 6.56 | -2.02% | 183 |
| May 24, 2024 | 6.35 | 7.23 | 6.00 | 6.69 | 6.69 | 13.42% | 1,508 |
| May 23, 2024 | 5.10 | 5.90 | 5.10 | 5.90 | 5.90 | 15.48% | 609 |
| May 22, 2024 | 6.12 | 6.12 | 4.80 | 5.11 | 5.11 | -21.41% | 482 |
| May 21, 2024 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | 8.35% | 1,127 |
| May 20, 2024 | 5.80 | 6.20 | 5.80 | 6.00 | 6.00 | 19.24% | 572 |
| May 17, 2024 | 6.01 | 6.32 | 4.60 | 5.03 | 5.03 | -3.40% | 1,848 |
| May 16, 2024 | 5.10 | 6.24 | 5.10 | 5.21 | 5.21 | -10.13% | 5,808 |
| May 15, 2024 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 11.46% | 413 |
| May 14, 2024 | 5.56 | 5.63 | 5.10 | 5.20 | 5.20 | -3.88% | 565 |
| May 13, 2024 | 5.41 | 5.66 | 5.41 | 5.41 | 5.41 | -0.02% | 465 |
| May 10, 2024 | 5.41 | 5.50 | 5.41 | 5.41 | 5.41 | -3.38% | 52 |
| May 9, 2024 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | -8.96% | 80 |
| May 8, 2024 | 5.80 | 6.22 | 5.63 | 6.15 | 6.15 | -2.70% | 775 |
| May 7, 2024 | 5.91 | 6.40 | 5.41 | 6.32 | 6.32 | 9.00% | 915 |
| May 6, 2024 | 5.90 | 6.40 | 5.40 | 5.80 | 5.80 | -7.94% | 858 |
| May 3, 2024 | 7.20 | 7.25 | 6.23 | 6.30 | 6.30 | -10.00% | 564 |