Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
3.950
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
3.950
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.86 | 3.99 | 3.71 | 3.95 | 3.95 | 2.60% | 2,799 |
| Apr 29, 2026 | 3.79 | 3.86 | 3.73 | 3.85 | 3.85 | 1.05% | 3,070 |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 516 |
| Apr 27, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | -3.75% | 857 |
| Apr 23, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.90% | 5,109 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 102 |
| Apr 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 556 |
| Apr 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 194 |
| Apr 17, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | 0.51% | 1,020 |
| Apr 16, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.13% | 771 |
| Apr 15, 2026 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | -2.62% | 2,381 |
| Apr 14, 2026 | 4.16 | 4.16 | 3.92 | 4.01 | 4.01 | 1.78% | 4,903 |
| Apr 13, 2026 | 3.88 | 4.10 | 3.87 | 3.94 | 3.94 | -0.25% | 6,022 |
| Apr 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 7.63% | 125 |
| Apr 8, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 113 |
| Apr 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.65% | 6,805 |
| Apr 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | 194 |
| Apr 1, 2026 | 3.84 | 3.95 | 3.84 | 3.92 | 3.92 | 2.08% | 640 |
| Mar 30, 2026 | 3.65 | 3.86 | 3.65 | 3.84 | 3.84 | -0.52% | 1,705 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 5.75% | 816 |
| Mar 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 128 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | 1.37% | 663 |
| Mar 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.65% | 534 |
| Mar 16, 2026 | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | -4.82% | 1,075 |
| Mar 13, 2026 | 3.91 | 3.91 | 3.85 | 3.86 | 3.86 | 3.76% | 1,409 |
| Mar 12, 2026 | 3.82 | 4.12 | 3.72 | 3.72 | 3.72 | -5.82% | 2,750 |
| Mar 11, 2026 | 3.77 | 3.99 | 3.77 | 3.95 | 3.95 | 2.44% | 1,672 |
| Mar 10, 2026 | 3.82 | 3.93 | 3.77 | 3.86 | 3.86 | 5.36% | 1,237 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.65 | 3.66 | 3.66 | -3.68% | 1,992 |
| Mar 6, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 0.50% | 689 |
| Mar 5, 2026 | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | -1.54% | 1,050 |
| Mar 4, 2026 | 3.68 | 3.84 | 3.35 | 3.84 | 3.84 | 11.95% | 7,376 |
| Mar 3, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -2.56% | 439 |
| Mar 2, 2026 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | -3.30% | 2,303 |
| Feb 27, 2026 | 3.65 | 3.82 | 3.42 | 3.64 | 3.64 | 4.00% | 7,807 |
| Feb 26, 2026 | 3.62 | 3.70 | 3.50 | 3.50 | 3.50 | -3.58% | 4,719 |
| Feb 25, 2026 | 3.67 | 3.67 | 3.29 | 3.63 | 3.63 | 2.25% | 12,731 |
| Feb 24, 2026 | 3.47 | 3.55 | 3.30 | 3.55 | 3.55 | 3.50% | 3,995 |
| Feb 23, 2026 | 3.34 | 3.43 | 3.18 | 3.43 | 3.43 | -1.44% | 2,218 |
| Feb 20, 2026 | 3.41 | 3.59 | 3.41 | 3.48 | 3.48 | -2.79% | 5,934 |
| Feb 19, 2026 | 3.47 | 3.58 | 3.19 | 3.58 | 3.58 | -0.83% | 2,988 |
| Feb 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | 267 |
| Feb 17, 2026 | 3.49 | 3.78 | 3.49 | 3.59 | 3.59 | -5.03% | 1,828 |
| Feb 13, 2026 | 3.79 | 3.79 | 3.70 | 3.78 | 3.78 | -0.79% | 699 |
| Feb 12, 2026 | 3.77 | 3.83 | 3.50 | 3.81 | 3.81 | -0.52% | 1,729 |
| Feb 11, 2026 | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | 0.52% | 1,516 |
| Feb 10, 2026 | 3.91 | 4.03 | 3.71 | 3.81 | 3.81 | 1.06% | 3,066 |
| Feb 9, 2026 | 4.11 | 4.11 | 3.71 | 3.77 | 3.77 | -0.53% | 3,817 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -3.07% | 4,787 |
| Feb 5, 2026 | 4.30 | 4.45 | 3.78 | 3.91 | 3.91 | -1.51% | 4,477 |