Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.51
+0.02 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.66 | 5.84 | 5.51 | 5.51 | 5.51 | 0.36% | 4,680 |
| Jun 26, 2025 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | 5.78% | 1,857 |
| Jun 25, 2025 | 5.30 | 5.33 | 4.91 | 5.19 | 5.19 | -11.13% | 5,113 |
| Jun 24, 2025 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.69% | 2,600 |
| Jun 23, 2025 | 5.83 | 6.47 | 5.62 | 5.80 | 5.80 | -1.28% | 4,297 |
| Jun 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 61 |
| Jun 18, 2025 | 5.72 | 6.00 | 5.72 | 5.88 | 5.88 | 4.84% | 1,554 |
| Jun 17, 2025 | 6.05 | 6.05 | 5.60 | 5.60 | 5.60 | -9.11% | 3,999 |
| Jun 16, 2025 | 6.05 | 6.23 | 6.05 | 6.17 | 6.17 | -6.93% | 2,318 |
| Jun 13, 2025 | 6.80 | 6.80 | 6.63 | 6.63 | 6.63 | -3.28% | 502 |
| Jun 12, 2025 | 6.59 | 6.85 | 6.59 | 6.85 | 6.85 | 2.85% | 971 |
| Jun 11, 2025 | 7.00 | 7.14 | 6.51 | 6.66 | 6.66 | -4.19% | 2,192 |
| Jun 10, 2025 | 6.78 | 6.95 | 6.78 | 6.95 | 6.95 | -2.10% | 7,979 |
| Jun 9, 2025 | 6.74 | 7.10 | 6.74 | 7.10 | 7.10 | -0.56% | 1,783 |
| Jun 6, 2025 | 7.10 | 7.26 | 6.81 | 7.14 | 7.14 | 1.28% | 4,719 |
| Jun 5, 2025 | 6.68 | 7.50 | 6.68 | 7.05 | 7.05 | -2.08% | 10,187 |
| Jun 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 284 |
| Jun 3, 2025 | 7.20 | 7.42 | 7.03 | 7.20 | 7.20 | -6.13% | 8,020 |
| Jun 2, 2025 | 6.70 | 7.67 | 6.70 | 7.67 | 7.67 | 5.07% | 9,815 |
| May 30, 2025 | 7.08 | 7.30 | 6.94 | 7.30 | 7.30 | -0.27% | 8,658 |
| May 29, 2025 | 7.17 | 7.50 | 6.94 | 7.32 | 7.32 | 0.27% | 12,119 |
| May 28, 2025 | 7.45 | 7.45 | 7.08 | 7.30 | 7.30 | 3.55% | 10,184 |
| May 27, 2025 | 7.10 | 7.16 | 6.87 | 7.05 | 7.05 | 0.43% | 9,267 |
| May 23, 2025 | 7.69 | 7.95 | 7.02 | 7.02 | 7.02 | -10.91% | 24,925 |
| May 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.90% | 368 |
| May 21, 2025 | 8.50 | 8.60 | 7.81 | 7.81 | 7.81 | -7.72% | 15,166 |
| May 20, 2025 | 8.47 | 8.54 | 8.15 | 8.46 | 8.46 | 0.15% | 6,187 |
| May 19, 2025 | 8.19 | 9.62 | 8.19 | 8.45 | 8.45 | 0.48% | 60,291 |
| May 16, 2025 | 7.67 | 8.55 | 7.66 | 8.41 | 8.41 | 7.68% | 32,727 |
| May 15, 2025 | 7.99 | 8.29 | 7.44 | 7.81 | 7.81 | -4.76% | 46,348 |
| May 14, 2025 | 8.28 | 8.60 | 8.20 | 8.20 | 8.20 | -5.86% | 6,000 |
| May 13, 2025 | 8.40 | 9.46 | 8.13 | 8.71 | 8.71 | 6.22% | 61,830 |
| May 12, 2025 | 7.82 | 9.37 | 7.82 | 8.20 | 8.20 | 9.04% | 116,731 |
| May 9, 2025 | 7.60 | 8.21 | 7.38 | 7.52 | 7.52 | 0.90% | 52,715 |
| May 8, 2025 | 6.82 | 7.93 | 6.70 | 7.45 | 7.45 | 3.80% | 34,345 |
| May 7, 2025 | 6.78 | 7.45 | 6.78 | 7.18 | 7.18 | 2.72% | 20,091 |
| May 6, 2025 | 6.53 | 7.28 | 6.18 | 6.99 | 6.99 | 3.56% | 49,905 |
| May 5, 2025 | 6.88 | 7.28 | 6.75 | 6.75 | 6.75 | -2.17% | 11,262 |
| May 2, 2025 | 7.01 | 7.70 | 6.67 | 6.90 | 6.90 | 1.02% | 21,709 |
| May 1, 2025 | 8.20 | 9.64 | 6.40 | 6.83 | 6.83 | -19.74% | 80,190 |
| Apr 30, 2025 | 7.86 | 10.00 | 7.86 | 8.51 | 8.51 | 8.41% | 230,848 |
| Apr 29, 2025 | 6.00 | 8.48 | 5.78 | 7.85 | 7.85 | 30.62% | 267,827 |
| Apr 28, 2025 | 5.40 | 6.06 | 4.97 | 6.01 | 6.01 | 13.03% | 78,306 |
| Apr 25, 2025 | 4.61 | 5.47 | 4.61 | 5.32 | 5.32 | 16.60% | 51,423 |
| Apr 24, 2025 | 4.84 | 4.99 | 4.55 | 4.56 | 4.56 | -3.59% | 11,438 |
| Apr 23, 2025 | 4.78 | 4.89 | 4.51 | 4.73 | 4.73 | 2.83% | 42,510 |
| Apr 22, 2025 | 4.11 | 4.82 | 4.11 | 4.60 | 4.60 | 7.98% | 9,962 |
| Apr 21, 2025 | 4.08 | 4.41 | 4.08 | 4.26 | 4.26 | 3.15% | 9,185 |
| Apr 17, 2025 | 4.17 | 4.17 | 4.08 | 4.13 | 4.13 | -3.95% | 2,539 |
| Apr 16, 2025 | 4.02 | 4.55 | 4.02 | 4.30 | 4.30 | 6.97% | 114,114 |