Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
3.990
+0.450 (12.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.99 | 3.65 | 3.99 | 3.99 | 12.71% | 15,142 |
| Dec 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.23% | 209 |
| Dec 3, 2025 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 0.94% | 1,498 |
| Dec 2, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -3.36% | 830 |
| Dec 1, 2025 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | - | 2,451 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | -3.01% | 972 |
| Nov 26, 2025 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 0.25% | 946 |
| Nov 25, 2025 | 3.84 | 3.98 | 3.71 | 3.98 | 3.98 | -0.50% | 1,380 |
| Nov 24, 2025 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 11.11% | 2,135 |
| Nov 21, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -9.30% | 649 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 4.72% | 467 |
| Nov 19, 2025 | 4.08 | 4.08 | 3.79 | 3.79 | 3.79 | -7.11% | 2,253 |
| Nov 18, 2025 | 4.30 | 4.30 | 3.90 | 4.08 | 4.08 | -5.12% | 3,821 |
| Nov 17, 2025 | 4.27 | 4.30 | 3.97 | 4.30 | 4.30 | -7.53% | 4,473 |
| Nov 14, 2025 | 4.65 | 4.84 | 4.52 | 4.65 | 4.65 | 1.09% | 6,021 |
| Nov 13, 2025 | 4.83 | 4.83 | 4.25 | 4.60 | 4.60 | -3.97% | 3,662 |
| Nov 12, 2025 | 4.85 | 4.91 | 4.79 | 4.79 | 4.79 | -3.43% | 1,891 |
| Nov 11, 2025 | 5.17 | 5.17 | 4.86 | 4.96 | 4.96 | -4.62% | 4,970 |
| Nov 10, 2025 | 5.27 | 5.37 | 5.13 | 5.20 | 5.20 | 5.48% | 4,577 |
| Nov 7, 2025 | 5.50 | 5.50 | 4.79 | 4.93 | 4.93 | -11.49% | 9,653 |
| Nov 6, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | -1.94% | 941 |
| Nov 5, 2025 | 5.38 | 5.74 | 5.38 | 5.68 | 5.68 | 7.98% | 7,932 |
| Nov 4, 2025 | 5.46 | 5.77 | 5.18 | 5.26 | 5.26 | -4.36% | 20,929 |
| Nov 3, 2025 | 5.35 | 5.68 | 5.35 | 5.50 | 5.50 | 0.73% | 5,261 |
| Oct 31, 2025 | 5.49 | 5.98 | 5.46 | 5.46 | 5.46 | -0.55% | 5,230 |
| Oct 30, 2025 | 5.50 | 5.91 | 5.49 | 5.49 | 5.49 | 3.58% | 3,771 |
| Oct 29, 2025 | 5.18 | 5.60 | 5.18 | 5.30 | 5.30 | 1.15% | 1,853 |
| Oct 28, 2025 | 5.30 | 5.61 | 5.16 | 5.24 | 5.24 | -5.07% | 3,533 |
| Oct 27, 2025 | 4.95 | 5.57 | 4.95 | 5.52 | 5.52 | 8.45% | 8,102 |
| Oct 24, 2025 | 4.91 | 5.26 | 4.91 | 5.09 | 5.09 | -2.99% | 955 |
| Oct 23, 2025 | 5.00 | 5.40 | 5.00 | 5.25 | 5.25 | -2.83% | 1,967 |
| Oct 22, 2025 | 5.29 | 5.40 | 5.01 | 5.40 | 5.40 | 2.08% | 3,132 |
| Oct 21, 2025 | 5.00 | 5.48 | 4.71 | 5.29 | 5.29 | -3.64% | 18,524 |
| Oct 20, 2025 | 4.98 | 5.57 | 4.42 | 5.49 | 5.49 | 3.39% | 47,147 |
| Oct 17, 2025 | 5.96 | 5.96 | 5.31 | 5.31 | 5.31 | -9.39% | 539,763 |
| Oct 16, 2025 | 5.62 | 6.30 | 5.62 | 5.86 | 5.86 | -15.07% | 92,566 |
| Oct 15, 2025 | 5.85 | 6.96 | 5.85 | 6.90 | 6.90 | 14.81% | 9,303 |
| Oct 14, 2025 | 5.80 | 6.45 | 5.33 | 6.01 | 6.01 | 1.86% | 65,658 |
| Oct 13, 2025 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -1.17% | 2,074 |
| Oct 10, 2025 | 5.80 | 6.12 | 5.80 | 5.97 | 5.97 | 0.25% | 2,683 |
| Oct 9, 2025 | 5.87 | 6.15 | 5.79 | 5.96 | 5.96 | 8.67% | 3,012 |
| Oct 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.86% | 5,286 |
| Oct 7, 2025 | 5.52 | 5.70 | 5.49 | 5.70 | 5.70 | - | 4,055 |
| Oct 6, 2025 | 5.51 | 5.80 | 5.51 | 5.70 | 5.70 | -4.68% | 2,177 |
| Oct 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.61% | 145 |
| Sep 30, 2025 | 6.98 | 6.98 | 6.14 | 6.14 | 6.14 | -6.54% | 1,075 |
| Sep 25, 2025 | 6.12 | 6.57 | 6.12 | 6.57 | 6.57 | 5.29% | 694 |
| Sep 24, 2025 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 1.46% | 1,381 |
| Sep 23, 2025 | 5.86 | 6.15 | 5.86 | 6.15 | 6.15 | 1.84% | 1,097 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -1.16% | 1,216 |
| Sep 19, 2025 | 5.65 | 6.45 | 5.21 | 6.11 | 6.11 | 18.87% | 16,817 |
| Sep 18, 2025 | 5.42 | 5.63 | 5.12 | 5.14 | 5.14 | -9.03% | 2,526 |
| Sep 17, 2025 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | -1.74% | 1,069 |
| Sep 16, 2025 | 5.53 | 5.75 | 5.53 | 5.75 | 5.75 | 0.70% | 725 |
| Sep 11, 2025 | 5.47 | 5.71 | 5.46 | 5.71 | 5.71 | 1.24% | 1,336 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.34% | 234 |
| Sep 8, 2025 | 5.50 | 5.99 | 5.49 | 5.78 | 5.78 | 5.00% | 14,303 |
| Sep 5, 2025 | 5.20 | 5.50 | 5.10 | 5.50 | 5.50 | 5.06% | 2,974 |
| Sep 2, 2025 | 5.42 | 5.42 | 5.24 | 5.24 | 5.24 | 0.19% | 1,216 |
| Aug 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.22 | -4.13% | 611 |
| Aug 28, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | -1.64% | 573 |
| Aug 25, 2025 | 5.43 | 5.87 | 5.43 | 5.54 | 5.54 | 1.30% | 1,732 |
| Aug 22, 2025 | 5.51 | 5.51 | 5.27 | 5.47 | 5.47 | 0.74% | 1,979 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.30 | 5.43 | 5.43 | - | 1,869 |
| Aug 20, 2025 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | -0.73% | 588 |
| Aug 19, 2025 | 5.25 | 5.62 | 5.25 | 5.47 | 5.47 | 2.92% | 7,216 |
| Aug 18, 2025 | 5.30 | 5.32 | 5.15 | 5.32 | 5.32 | 2.41% | 2,539 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 2,269 |
| Aug 14, 2025 | 5.24 | 5.44 | 5.17 | 5.29 | 5.29 | -3.82% | 9,392 |
| Aug 13, 2025 | 5.34 | 5.50 | 5.32 | 5.50 | 5.50 | 10.00% | 4,874 |
| Aug 12, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 2.04% | 1,287 |
| Aug 11, 2025 | 5.04 | 5.54 | 4.90 | 4.90 | 4.90 | -3.92% | 6,013 |
| Aug 8, 2025 | 5.41 | 5.41 | 5.10 | 5.10 | 5.10 | 2.00% | 4,610 |
| Aug 7, 2025 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -5.12% | 5,367 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | 4.36% | 2,653 |
| Aug 5, 2025 | 5.18 | 5.61 | 5.05 | 5.05 | 5.05 | -5.43% | 9,448 |
| Aug 4, 2025 | 6.20 | 6.30 | 5.34 | 5.34 | 5.34 | -11.00% | 34,571 |
| Aug 1, 2025 | 5.01 | 6.50 | 5.01 | 6.00 | 6.00 | 20.48% | 24,239 |
| Jul 31, 2025 | 4.97 | 5.18 | 4.97 | 4.98 | 4.98 | 0.40% | 2,832 |
| Jul 30, 2025 | 5.20 | 5.36 | 4.95 | 4.96 | 4.96 | -4.98% | 24,796 |
| Jul 29, 2025 | 5.16 | 5.77 | 5.06 | 5.22 | 5.22 | -4.40% | 16,449 |
| Jul 28, 2025 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 4.00% | 843 |
| Jul 25, 2025 | 5.25 | 5.97 | 5.07 | 5.25 | 5.25 | -4.28% | 4,071 |
| Jul 24, 2025 | 5.72 | 6.85 | 5.04 | 5.49 | 5.48 | -1.70% | 46,591 |
| Jul 23, 2025 | 5.53 | 5.96 | 5.50 | 5.58 | 5.58 | -1.41% | 6,843 |
| Jul 22, 2025 | 5.50 | 5.85 | 5.50 | 5.66 | 5.66 | -1.39% | 14,988 |
| Jul 21, 2025 | 5.11 | 10.77 | 5.11 | 5.74 | 5.74 | 6.30% | 232,410 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 544 |
| Jul 17, 2025 | 5.77 | 5.90 | 5.40 | 5.40 | 5.40 | -10.74% | 1,631 |
| Jul 16, 2025 | 5.53 | 7.15 | 5.53 | 6.05 | 6.05 | 10.00% | 6,405 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38% | 343 |
| Jul 14, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.59% | 716 |
| Jul 11, 2025 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | -4.55% | 657 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.10% | 383 |
| Jul 9, 2025 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 0.25% | 1,671 |
| Jul 7, 2025 | 5.60 | 5.66 | 5.50 | 5.66 | 5.66 | 0.75% | 2,300 |
| Jul 2, 2025 | 5.62 | 5.62 | 5.57 | 5.62 | 5.62 | -1.92% | 1,664 |
| Jun 30, 2025 | 5.51 | 5.95 | 5.51 | 5.73 | 5.73 | 3.99% | 1,639 |
| 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 |