Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
3.660
-0.121 (-3.20%)
Mar 6, 2026, 9:37 AM EST - Market open
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | - | -3.20% | 352 |
| Mar 5, 2026 | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | -1.54% | 1,050 |
| Mar 4, 2026 | 3.68 | 3.84 | 3.35 | 3.84 | 3.84 | 11.95% | 7,376 |
| Mar 3, 2026 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -2.56% | 439 |
| Mar 2, 2026 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | -3.30% | 2,303 |
| Feb 27, 2026 | 3.65 | 3.82 | 3.42 | 3.64 | 3.64 | 4.00% | 7,807 |
| Feb 26, 2026 | 3.62 | 3.70 | 3.50 | 3.50 | 3.50 | -3.58% | 4,719 |
| Feb 25, 2026 | 3.67 | 3.67 | 3.29 | 3.63 | 3.63 | 2.25% | 12,731 |
| Feb 24, 2026 | 3.47 | 3.55 | 3.30 | 3.55 | 3.55 | 3.50% | 3,995 |
| Feb 23, 2026 | 3.34 | 3.43 | 3.18 | 3.43 | 3.43 | -1.44% | 2,218 |
| Feb 20, 2026 | 3.41 | 3.59 | 3.41 | 3.48 | 3.48 | -2.79% | 5,934 |
| Feb 19, 2026 | 3.47 | 3.58 | 3.19 | 3.58 | 3.58 | -0.83% | 2,988 |
| Feb 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | 267 |
| Feb 17, 2026 | 3.49 | 3.78 | 3.49 | 3.59 | 3.59 | -5.03% | 1,828 |
| Feb 13, 2026 | 3.79 | 3.79 | 3.70 | 3.78 | 3.78 | -0.79% | 699 |
| Feb 12, 2026 | 3.77 | 3.83 | 3.50 | 3.81 | 3.81 | -0.52% | 1,729 |
| Feb 11, 2026 | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | 0.52% | 1,516 |
| Feb 10, 2026 | 3.91 | 4.03 | 3.71 | 3.81 | 3.81 | 1.06% | 3,066 |
| Feb 9, 2026 | 4.11 | 4.11 | 3.71 | 3.77 | 3.77 | -0.53% | 3,817 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -3.07% | 4,787 |
| Feb 5, 2026 | 4.30 | 4.45 | 3.78 | 3.91 | 3.91 | -1.51% | 4,477 |
| Feb 4, 2026 | 3.85 | 4.05 | 3.83 | 3.97 | 3.97 | 1.79% | 3,370 |
| Feb 3, 2026 | 3.91 | 4.12 | 3.78 | 3.90 | 3.90 | - | 6,430 |
| Feb 2, 2026 | 3.97 | 3.97 | 3.88 | 3.90 | 3.90 | -3.94% | 657 |
| Jan 30, 2026 | 4.21 | 4.21 | 4.06 | 4.06 | 4.06 | -7.09% | 2,412 |
| Jan 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.07% | 194 |
| Jan 28, 2026 | 4.56 | 4.56 | 4.21 | 4.24 | 4.24 | - | 723 |
| Jan 27, 2026 | 4.41 | 4.66 | 4.13 | 4.24 | 4.24 | -7.83% | 7,130 |
| Jan 26, 2026 | 5.22 | 5.22 | 4.37 | 4.60 | 4.60 | -11.88% | 15,741 |
| Jan 23, 2026 | 4.90 | 5.22 | 4.60 | 5.22 | 5.22 | 13.48% | 7,636 |
| Jan 22, 2026 | 4.10 | 5.40 | 4.08 | 4.60 | 4.60 | 8.24% | 21,366 |
| Jan 21, 2026 | 4.30 | 4.51 | 4.18 | 4.25 | 4.25 | 4.94% | 9,793 |
| Jan 20, 2026 | 4.15 | 4.38 | 3.80 | 4.05 | 4.05 | -8.99% | 5,866 |
| Jan 16, 2026 | 4.53 | 4.74 | 4.45 | 4.45 | 4.45 | -4.71% | 1,696 |
| Jan 15, 2026 | 4.14 | 5.17 | 4.14 | 4.67 | 4.67 | 12.80% | 35,511 |
| Jan 14, 2026 | 4.57 | 4.64 | 4.14 | 4.14 | 4.14 | -11.91% | 1,154 |
| Jan 13, 2026 | 4.66 | 4.70 | 4.41 | 4.70 | 4.70 | -3.49% | 3,401 |
| Jan 12, 2026 | 4.58 | 4.87 | 4.44 | 4.87 | 4.87 | 4.06% | 5,049 |
| Jan 9, 2026 | 4.72 | 4.91 | 4.33 | 4.68 | 4.68 | 3.54% | 13,249 |
| Jan 8, 2026 | 4.45 | 5.22 | 4.28 | 4.52 | 4.52 | -1.09% | 21,545 |
| Jan 7, 2026 | 4.76 | 4.78 | 4.57 | 4.57 | 4.57 | -6.92% | 1,295 |
| Jan 6, 2026 | 4.87 | 5.72 | 4.67 | 4.91 | 4.91 | 2.29% | 26,284 |
| Jan 5, 2026 | 4.14 | 5.16 | 3.98 | 4.80 | 4.80 | 12.41% | 47,760 |
| Jan 2, 2026 | 3.76 | 4.35 | 3.76 | 4.27 | 4.27 | 10.62% | 4,155 |
| Dec 31, 2025 | 3.72 | 3.90 | 3.72 | 3.86 | 3.86 | 2.39% | 2,424 |
| Dec 30, 2025 | 3.79 | 3.95 | 3.70 | 3.77 | 3.77 | 0.80% | 4,092 |
| Dec 29, 2025 | 3.62 | 3.81 | 3.62 | 3.74 | 3.74 | -0.53% | 5,234 |
| Dec 26, 2025 | 4.03 | 4.03 | 3.60 | 3.76 | 3.76 | -4.33% | 6,377 |
| Dec 24, 2025 | 3.91 | 3.93 | 3.79 | 3.93 | 3.93 | 2.08% | 7,620 |
| Dec 23, 2025 | 3.81 | 3.93 | 3.61 | 3.85 | 3.85 | -0.77% | 26,693 |
| Dec 22, 2025 | 4.14 | 4.20 | 3.88 | 3.88 | 3.88 | -6.51% | 2,830 |
| Dec 19, 2025 | 4.13 | 4.51 | 4.13 | 4.15 | 4.15 | - | 5,928 |
| Dec 18, 2025 | 4.34 | 4.34 | 4.15 | 4.15 | 4.15 | -2.35% | 798 |
| Dec 17, 2025 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | -1.85% | 2,246 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.12 | 4.33 | 4.33 | -4.84% | 2,910 |
| Dec 15, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 6.18% | 1,434 |
| Dec 12, 2025 | 4.12 | 4.29 | 4.12 | 4.29 | 4.29 | -3.92% | 370 |
| Dec 11, 2025 | 4.64 | 4.64 | 4.35 | 4.46 | 4.46 | -2.73% | 5,139 |
| Dec 10, 2025 | 4.26 | 4.75 | 4.26 | 4.59 | 4.59 | 4.44% | 6,634 |
| Dec 9, 2025 | 4.45 | 4.99 | 4.39 | 4.39 | 4.39 | 1.62% | 2,083 |
| Dec 8, 2025 | 3.99 | 4.43 | 3.99 | 4.32 | 4.32 | 8.27% | 12,213 |
| 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 |