Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.970
+0.100 (2.05%)
May 28, 2026, 2:30 PM EDT - Market open
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.81 | 4.90 | 4.68 | 4.80 | - | -1.44% | 215 |
| May 27, 2026 | 4.90 | 5.03 | 4.68 | 4.87 | 4.87 | -0.41% | 62,855 |
| May 26, 2026 | 4.74 | 5.13 | 4.54 | 4.89 | 4.89 | -0.41% | 95,477 |
| May 22, 2026 | 4.82 | 5.26 | 4.69 | 4.91 | 4.91 | 3.37% | 65,341 |
| May 21, 2026 | 4.81 | 5.04 | 4.57 | 4.75 | 4.75 | - | 51,173 |
| May 20, 2026 | 4.79 | 4.91 | 4.59 | 4.75 | 4.75 | -3.85% | 12,572 |
| May 19, 2026 | 4.91 | 4.94 | 4.89 | 4.94 | 4.94 | -4.45% | 950 |
| May 18, 2026 | 4.95 | 5.17 | 4.95 | 5.17 | 5.17 | - | 1,206 |
| May 15, 2026 | 5.12 | 6.04 | 4.80 | 5.17 | 5.17 | 2.17% | 20,119 |
| May 14, 2026 | 5.31 | 5.83 | 5.06 | 5.06 | 5.06 | -5.42% | 117,409 |
| May 13, 2026 | 5.33 | 5.49 | 5.24 | 5.35 | 5.35 | -2.73% | 58,682 |
| May 12, 2026 | 5.26 | 6.30 | 5.09 | 5.50 | 5.50 | 3.19% | 30,148 |
| May 11, 2026 | 5.54 | 5.59 | 5.08 | 5.33 | 5.33 | -7.14% | 9,298 |
| May 8, 2026 | 5.29 | 5.79 | 5.03 | 5.74 | 5.74 | 11.67% | 7,492 |
| May 7, 2026 | 4.86 | 5.38 | 4.75 | 5.14 | 5.14 | 3.42% | 16,953 |
| May 6, 2026 | 4.62 | 4.99 | 4.56 | 4.97 | 4.97 | 2.47% | 11,927 |
| May 5, 2026 | 4.64 | 5.02 | 4.50 | 4.85 | 4.85 | -1.02% | 266,117 |
| May 4, 2026 | 4.09 | 6.80 | 3.86 | 4.90 | 4.90 | 24.05% | 408,993 |
| May 1, 2026 | 4.02 | 4.02 | 3.84 | 3.95 | 3.95 | - | 1,914 |
| 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% | 356 |
| 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 | 0.51% | 689 |
| Mar 5, 2026 | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | -1.54% | 1,050 |