Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
4.470
+0.060 (1.36%)
Jul 30, 2026, 9:59 AM EDT - Market open
CCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.24 | 4.68 | 4.22 | 4.41 | 4.41 | -4.13% | 108,740 |
| Jul 28, 2026 | 4.55 | 5.44 | 4.51 | 4.60 | 4.60 | 2.00% | 32,973 |
| Jul 27, 2026 | 4.18 | 4.60 | 4.18 | 4.51 | 4.51 | 4.88% | 55,751 |
| Jul 24, 2026 | 4.10 | 4.45 | 4.02 | 4.30 | 4.30 | 1.90% | 28,189 |
| Jul 23, 2026 | 4.26 | 4.40 | 4.22 | 4.22 | 4.22 | -2.09% | 13,837 |
| Jul 22, 2026 | 4.14 | 4.45 | 3.98 | 4.31 | 4.31 | 6.95% | 176,486 |
| Jul 21, 2026 | 4.20 | 4.20 | 3.97 | 4.03 | 4.03 | -0.25% | 10,607 |
| Jul 20, 2026 | 4.23 | 4.23 | 3.98 | 4.04 | 4.04 | -5.39% | 43,762 |
| Jul 17, 2026 | 4.25 | 4.30 | 4.14 | 4.27 | 4.27 | -1.84% | 7,386 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.14 | 4.35 | 4.35 | -3.33% | 154,114 |
| Jul 15, 2026 | 4.25 | 4.50 | 4.24 | 4.50 | 4.50 | 2.97% | 2,494 |
| Jul 14, 2026 | 4.65 | 4.68 | 4.19 | 4.37 | 4.37 | -6.62% | 20,939 |
| Jul 13, 2026 | 5.09 | 5.18 | 4.62 | 4.68 | 4.68 | -7.33% | 183,631 |
| Jul 10, 2026 | 4.85 | 5.11 | 4.83 | 5.05 | 5.05 | 3.48% | 32,136 |
| Jul 9, 2026 | 4.50 | 5.05 | 4.50 | 4.88 | 4.88 | 4.05% | 43,377 |
| Jul 8, 2026 | 4.53 | 4.97 | 4.44 | 4.69 | 4.69 | -2.29% | 138,722 |
| Jul 7, 2026 | 4.42 | 5.06 | 4.42 | 4.80 | 4.80 | 2.56% | 156,428 |
| Jul 6, 2026 | 4.38 | 4.75 | 4.38 | 4.68 | 4.68 | 6.61% | 45,702 |
| Jul 2, 2026 | 4.59 | 4.67 | 4.39 | 4.39 | 4.39 | -2.66% | 19,608 |
| Jul 1, 2026 | 4.72 | 4.72 | 4.36 | 4.51 | 4.51 | -4.45% | 127,595 |
| Jun 30, 2026 | 4.70 | 4.78 | 4.46 | 4.72 | 4.72 | -0.21% | 17,574 |
| Jun 29, 2026 | 4.68 | 4.84 | 4.51 | 4.73 | 4.73 | 0.85% | 48,638 |
| Jun 26, 2026 | 4.41 | 4.95 | 4.41 | 4.69 | 4.69 | 6.35% | 51,305 |
| Jun 25, 2026 | 4.58 | 4.77 | 4.36 | 4.41 | 4.41 | -6.57% | 6,794 |
| Jun 24, 2026 | 4.32 | 4.88 | 4.31 | 4.72 | 4.72 | 3.51% | 41,832 |
| Jun 23, 2026 | 5.31 | 5.46 | 4.43 | 4.56 | 4.56 | -14.77% | 140,034 |
| Jun 22, 2026 | 5.52 | 5.52 | 5.29 | 5.35 | 5.35 | 0.56% | 3,316 |
| Jun 18, 2026 | 5.64 | 5.96 | 5.21 | 5.32 | 5.32 | -2.74% | 24,592 |
| Jun 17, 2026 | 4.77 | 5.73 | 4.77 | 5.47 | 5.47 | 16.38% | 130,637 |
| Jun 16, 2026 | 4.29 | 4.77 | 4.27 | 4.70 | 4.70 | 7.55% | 43,786 |
| Jun 15, 2026 | 4.32 | 4.51 | 4.26 | 4.37 | 4.37 | -0.85% | 24,521 |
| Jun 12, 2026 | 4.59 | 4.60 | 4.41 | 4.41 | 4.41 | -2.92% | 5,638 |
| Jun 11, 2026 | 4.71 | 4.71 | 4.38 | 4.54 | 4.54 | -1.94% | 14,264 |
| Jun 10, 2026 | 4.60 | 4.74 | 4.60 | 4.63 | 4.63 | -1.70% | 2,193 |
| Jun 9, 2026 | 4.77 | 4.85 | 4.63 | 4.71 | 4.71 | -1.46% | 7,071 |
| Jun 8, 2026 | 5.00 | 5.11 | 4.68 | 4.78 | 4.78 | - | 5,611 |
| Jun 5, 2026 | 4.88 | 5.22 | 4.59 | 4.78 | 4.78 | -5.53% | 65,422 |
| Jun 4, 2026 | 4.53 | 5.11 | 4.48 | 5.06 | 5.06 | 12.20% | 91,337 |
| Jun 3, 2026 | 4.63 | 4.90 | 4.43 | 4.51 | 4.51 | -6.63% | 31,094 |
| Jun 2, 2026 | 4.99 | 5.05 | 4.65 | 4.83 | 4.83 | -3.40% | 124,685 |
| Jun 1, 2026 | 5.08 | 5.26 | 4.91 | 5.00 | 5.00 | 1.42% | 76,684 |
| May 29, 2026 | 5.18 | 5.52 | 4.93 | 4.93 | 4.93 | 0.61% | 7,813 |
| May 28, 2026 | 4.70 | 5.18 | 4.70 | 4.90 | 4.90 | 0.62% | 13,007 |
| 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 |