Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
3.500
-0.180 (-4.89%)
Oct 22, 2026, 4:00 PM EDT - Market closed
CCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.50 | 3.50 | -4.89% | 49,804 |
| Oct 21, 2026 | 3.72 | 3.94 | 3.61 | 3.68 | 3.68 | -10.90% | 5,748 |
| Oct 20, 2026 | 3.64 | 4.28 | 3.47 | 4.13 | 4.13 | 16.01% | 24,199 |
| Oct 19, 2026 | 3.44 | 3.73 | 3.28 | 3.56 | 3.56 | -1.93% | 42,475 |
| Oct 16, 2026 | 3.81 | 4.18 | 3.59 | 3.63 | 3.63 | -2.16% | 11,367 |
| Oct 15, 2026 | 3.65 | 3.88 | 3.62 | 3.71 | 3.71 | -0.54% | 7,503 |
| Oct 14, 2026 | 3.38 | 4.40 | 3.38 | 3.73 | 3.73 | 1.08% | 14,749 |
| Oct 13, 2026 | 3.65 | 3.86 | 3.64 | 3.69 | 3.69 | -2.89% | 6,678 |
| Oct 12, 2026 | 3.59 | 3.85 | 3.20 | 3.80 | 3.80 | -2.06% | 10,568 |
| Oct 9, 2026 | 3.19 | 4.33 | 3.19 | 3.88 | 3.88 | 25.16% | 56,358 |
| Oct 8, 2026 | 3.00 | 3.48 | 3.00 | 3.10 | 3.10 | -0.80% | 7,327 |
| Oct 7, 2026 | 3.20 | 3.25 | 2.99 | 3.13 | 3.13 | -2.19% | 2,222 |
| Oct 6, 2026 | 3.06 | 3.47 | 2.88 | 3.20 | 3.20 | 2.40% | 11,488 |
| Oct 5, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | -1.58% | 1,033 |
| Oct 2, 2026 | 3.00 | 3.18 | 2.79 | 3.17 | 3.17 | 7.82% | 7,881 |
| Oct 1, 2026 | 3.16 | 3.25 | 2.94 | 2.94 | 2.94 | -6.37% | 2,027 |
| Sep 30, 2026 | 3.13 | 3.41 | 3.09 | 3.14 | 3.14 | -7.10% | 5,776 |
| Sep 29, 2026 | 3.43 | 3.51 | 3.32 | 3.38 | 3.38 | -4.52% | 7,766 |
| Sep 28, 2026 | 3.53 | 3.60 | 3.42 | 3.54 | 3.54 | -1.67% | 11,240 |
| Sep 25, 2026 | 3.66 | 3.71 | 3.21 | 3.60 | 3.60 | 1.12% | 17,411 |
| Sep 24, 2026 | 3.88 | 3.88 | 3.31 | 3.56 | 3.56 | -7.53% | 21,675 |
| Sep 23, 2026 | 3.71 | 4.00 | 3.71 | 3.85 | 3.85 | 3.77% | 4,499 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.62 | 3.71 | 3.71 | -0.80% | 5,377 |
| Sep 21, 2026 | 3.91 | 4.03 | 3.64 | 3.74 | 3.74 | -3.86% | 19,163 |
| Sep 18, 2026 | 3.81 | 4.06 | 3.77 | 3.89 | 3.89 | 7.16% | 8,149 |
| Sep 17, 2026 | 3.78 | 3.94 | 3.58 | 3.63 | 3.63 | -7.40% | 7,926 |
| Sep 16, 2026 | 3.92 | 3.97 | 3.78 | 3.92 | 3.92 | -1.26% | 4,250 |
| Sep 15, 2026 | 3.89 | 3.97 | 3.81 | 3.97 | 3.97 | 2.32% | 4,310 |
| Sep 14, 2026 | 3.88 | 3.97 | 3.88 | 3.88 | 3.88 | -2.27% | 1,158 |
| Sep 11, 2026 | 3.98 | 4.25 | 3.95 | 3.97 | 3.97 | 0.51% | 3,232 |
| Sep 10, 2026 | 4.09 | 4.11 | 3.95 | 3.95 | 3.95 | -4.13% | 4,082 |
| Sep 9, 2026 | 4.30 | 4.33 | 4.11 | 4.12 | 4.12 | -5.29% | 7,579 |
| Sep 8, 2026 | 4.67 | 4.67 | 3.97 | 4.35 | 4.35 | -7.05% | 12,881 |
| Sep 4, 2026 | 4.57 | 4.68 | 4.40 | 4.68 | 4.68 | 5.05% | 11,097 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -4.19% | 1,252 |
| Sep 2, 2026 | 4.52 | 5.01 | 4.51 | 4.65 | 4.65 | 2.88% | 90,034 |
| 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 |