NYSE : CCM
Concord Medical Services Holdings Limited — Price history
Healthcare · Medical Care Facilities · China
Last price 3.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Concord Medical Services Holdings Limited (CCM) closed at 3.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.5 | 3.74 | 3.5 | 3.57 | 5,679 | -2.46% |
| 2026-10-29 | 3.68 | 3.81 | 3.57 | 3.66 | 9,823 | -4.94% |
| 2026-10-28 | 3.65 | 3.85 | 3.55 | 3.85 | 13,981 | +10.31% |
| 2026-10-27 | 3.81 | 3.83 | 3.49 | 3.49 | 4,176 | -10.40% |
| 2026-10-26 | 4.15 | 4.15 | 3.7 | 3.895 | 13,905 | -4.06% |
| 2026-10-23 | 3.64 | 4.06 | 3.64 | 4.06 | 22,227 | +16.00% |
| 2026-10-22 | 3.78 | 4.069 | 3.5 | 3.5 | 49,804 | -4.89% |
| 2026-10-21 | 3.72 | 3.94 | 3.61 | 3.68 | 5,878 | -10.90% |
| 2026-10-20 | 3.64 | 4.28 | 3.47 | 4.13 | 25,337 | +16.01% |
| 2026-10-19 | 3.44 | 3.73 | 3.28 | 3.56 | 42,475 | -1.93% |
| 2026-10-16 | 3.81 | 4.18 | 3.59 | 3.63 | 11,367 | -2.16% |
| 2026-10-15 | 3.65 | 3.88 | 3.624 | 3.71 | 7,503 | -0.54% |
| 2026-10-14 | 3.376 | 4.4 | 3.376 | 3.73 | 14,749 | +1.08% |
| 2026-10-13 | 3.65 | 3.86 | 3.643 | 3.69 | 6,678 | -2.89% |
| 2026-10-12 | 3.59 | 3.85 | 3.2 | 3.8 | 10,568 | -2.06% |
| 2026-10-09 | 3.19 | 4.33 | 3.19 | 3.88 | 56,358 | +25.16% |
| 2026-10-08 | 3 | 3.478 | 3 | 3.1 | 7,327 | -0.80% |
| 2026-10-07 | 3.2 | 3.25 | 2.99 | 3.125 | 2,222 | -2.19% |
| 2026-10-06 | 3.06 | 3.47 | 2.88 | 3.195 | 11,488 | +2.40% |
| 2026-10-05 | 3.06 | 3.12 | 3.06 | 3.12 | 1,033 | -1.58% |
| 2026-10-02 | 3 | 3.18 | 2.785 | 3.17 | 7,881 | +7.82% |
| 2026-10-01 | 3.16 | 3.25 | 2.94 | 2.94 | 2,027 | -6.37% |
| 2026-09-30 | 3.13 | 3.41 | 3.09 | 3.14 | 5,776 | -7.10% |
| 2026-09-29 | 3.43 | 3.51 | 3.32 | 3.38 | 7,766 | -4.52% |
| 2026-09-28 | 3.53 | 3.6 | 3.42 | 3.54 | 11,240 | -1.67% |
| 2026-09-25 | 3.66 | 3.71 | 3.21 | 3.6 | 17,411 | +1.12% |
| 2026-09-24 | 3.88 | 3.88 | 3.31 | 3.56 | 21,675 | -7.53% |
| 2026-09-23 | 3.71 | 4 | 3.71 | 3.85 | 4,499 | +3.77% |
| 2026-09-22 | 3.92 | 3.923 | 3.62 | 3.71 | 5,377 | -0.80% |
| 2026-09-21 | 3.91 | 4.03 | 3.64 | 3.74 | 19,163 | -3.86% |
| 2026-09-18 | 3.81 | 4.06 | 3.77 | 3.89 | 8,149 | +7.16% |
| 2026-09-17 | 3.78 | 3.94 | 3.58 | 3.63 | 7,926 | -7.40% |
| 2026-09-16 | 3.92 | 3.965 | 3.78 | 3.92 | 4,250 | -1.26% |
| 2026-09-15 | 3.89 | 3.97 | 3.81 | 3.97 | 4,310 | +2.32% |
| 2026-09-14 | 3.88 | 3.97 | 3.88 | 3.88 | 1,158 | -2.27% |
| 2026-09-11 | 3.98 | 4.25 | 3.95 | 3.97 | 3,232 | +0.51% |
| 2026-09-10 | 4.09 | 4.11 | 3.95 | 3.95 | 4,081 | -4.13% |
| 2026-09-09 | 4.3 | 4.33 | 4.11 | 4.12 | 7,579 | -5.29% |
| 2026-09-08 | 4.67 | 4.67 | 3.966 | 4.35 | 12,881 | -7.05% |
| 2026-09-04 | 4.57 | 4.68 | 4.4 | 4.68 | 11,097 | +5.05% |
| 2026-09-03 | 4.7 | 4.7 | 4.455 | 4.455 | 1,252 | -4.19% |
| 2026-09-02 | 4.52 | 5.01 | 4.51 | 4.65 | 90,034 | +2.88% |
| 2026-09-01 | 4.5 | 4.785 | 4.48 | 4.52 | 133,049 | -0.88% |
| 2026-08-31 | 4.65 | 4.65 | 4.42 | 4.56 | 25,670 | -4.20% |
| 2026-08-28 | 4.95 | 4.95 | 4.57 | 4.76 | 37,219 | -2.86% |
| 2026-08-27 | 5.025 | 5.05 | 4.78 | 4.9 | 153,688 | -1.21% |
| 2026-08-26 | 4.94 | 5.44 | 4.78 | 4.96 | 150,740 | +0.20% |
| 2026-08-25 | 5.06 | 5.06 | 4.95 | 4.95 | 1,676 | -0.60% |
| 2026-08-24 | 5.23 | 5.36 | 4.9 | 4.98 | 68,913 | -5.86% |
| 2026-08-21 | 5.108 | 5.52 | 5.07 | 5.29 | 27,723 | +0.76% |
| 2026-08-20 | 4.88 | 5.39 | 4.845 | 5.25 | 121,742 | +9.38% |
| 2026-08-19 | 4.43 | 5.06 | 4.43 | 4.8 | 63,993 | +5.03% |
| 2026-08-18 | 4.61 | 4.89 | 4.41 | 4.57 | 173,492 | -1.93% |
| 2026-08-17 | 4.91 | 5.275 | 4.61 | 4.66 | 258,089 | -2.10% |
| 2026-08-14 | 4.62 | 5.07 | 4.56 | 4.76 | 517,483 | +3.25% |
| 2026-08-13 | 4.72 | 4.84 | 4.57 | 4.61 | 28,008 | -3.76% |
| 2026-08-12 | 4.78 | 5.09 | 4.47 | 4.79 | 66,664 | -7.53% |
| 2026-08-11 | 4.42 | 5.66 | 4.42 | 5.18 | 83,262 | +19.35% |
| 2026-08-10 | 4.45 | 4.64 | 4.34 | 4.34 | 175,634 | -4.19% |
| 2026-08-07 | 4.9 | 4.92 | 4.53 | 4.53 | 17,874 | -8.67% |
| 2026-08-06 | 4.99 | 5.32 | 4.82 | 4.96 | 32,822 | +2.06% |
| 2026-08-05 | 4.44 | 5.13 | 4.44 | 4.86 | 65,407 | +5.65% |
| 2026-08-04 | 4.1 | 4.86 | 4.1 | 4.6 | 38,831 | +2.22% |
| 2026-08-03 | 4.08 | 5.025 | 4.08 | 4.5 | 125,624 | +1.69% |
| 2026-07-31 | 4.54 | 4.55 | 4.425 | 4.425 | 2,397 | -4.84% |
| 2026-07-30 | 4.07 | 4.73 | 4.07 | 4.65 | 52,978 | +5.44% |
| 2026-07-29 | 4.24 | 4.68 | 4.22 | 4.41 | 108,740 | -4.13% |
| 2026-07-28 | 4.55 | 5.44 | 4.505 | 4.6 | 32,973 | +2.00% |
| 2026-07-27 | 4.18 | 4.6 | 4.18 | 4.51 | 55,751 | +4.88% |
| 2026-07-24 | 4.1 | 4.45 | 4.02 | 4.3 | 28,189 | +1.90% |
| 2026-07-23 | 4.26 | 4.4 | 4.22 | 4.22 | 13,837 | -2.09% |
| 2026-07-22 | 4.14 | 4.45 | 3.98 | 4.31 | 176,486 | +6.95% |
| 2026-07-21 | 4.2 | 4.2 | 3.97 | 4.03 | 10,607 | -0.25% |
| 2026-07-20 | 4.23 | 4.23 | 3.98 | 4.04 | 43,762 | -5.39% |
| 2026-07-17 | 4.25 | 4.3 | 4.14 | 4.27 | 7,386 | -1.84% |
| 2026-07-16 | 4.6 | 4.6 | 4.14 | 4.35 | 154,114 | -3.33% |
| 2026-07-15 | 4.25 | 4.5 | 4.24 | 4.5 | 2,494 | +2.97% |
| 2026-07-14 | 4.65 | 4.68 | 4.19 | 4.37 | 20,939 | -6.62% |
| 2026-07-13 | 5.09 | 5.18 | 4.624 | 4.68 | 183,631 | -7.33% |
| 2026-07-10 | 4.85 | 5.11 | 4.83 | 5.05 | 32,135 | +3.48% |
| 2026-07-09 | 4.5 | 5.05 | 4.5 | 4.88 | 43,377 | +4.05% |
| 2026-07-08 | 4.53 | 4.97 | 4.435 | 4.69 | 138,722 | -2.29% |
| 2026-07-07 | 4.42 | 5.06 | 4.42 | 4.8 | 156,428 | +2.56% |
| 2026-07-06 | 4.38 | 4.75 | 4.38 | 4.68 | 45,702 | +6.61% |
| 2026-07-02 | 4.585 | 4.67 | 4.39 | 4.39 | 19,608 | -2.66% |
| 2026-07-01 | 4.72 | 4.72 | 4.36 | 4.51 | 127,595 | -4.45% |
| 2026-06-30 | 4.7 | 4.78 | 4.46 | 4.72 | 17,574 | -0.21% |
| 2026-06-29 | 4.68 | 4.84 | 4.51 | 4.73 | 48,638 | +0.85% |
| 2026-06-26 | 4.41 | 4.95 | 4.41 | 4.69 | 51,305 | +6.35% |
| 2026-06-25 | 4.58 | 4.77 | 4.36 | 4.41 | 6,794 | -6.57% |
| 2026-06-24 | 4.32 | 4.88 | 4.31 | 4.72 | 41,832 | +3.51% |
| 2026-06-23 | 5.31 | 5.46 | 4.43 | 4.56 | 140,034 | -14.77% |
| 2026-06-22 | 5.52 | 5.52 | 5.29 | 5.35 | 3,316 | +0.56% |
| 2026-06-18 | 5.64 | 5.96 | 5.21 | 5.32 | 24,592 | -2.74% |
| 2026-06-17 | 4.77 | 5.725 | 4.77 | 5.47 | 130,637 | +16.38% |
| 2026-06-16 | 4.29 | 4.77 | 4.27 | 4.7 | 43,786 | +7.55% |
| 2026-06-15 | 4.32 | 4.51 | 4.26 | 4.37 | 24,521 | -0.85% |
| 2026-06-12 | 4.59 | 4.6 | 4.408 | 4.408 | 5,638 | -2.92% |
| 2026-06-11 | 4.71 | 4.71 | 4.38 | 4.54 | 14,264 | -1.94% |
| 2026-06-10 | 4.6 | 4.74 | 4.6 | 4.63 | 2,193 | -1.70% |
| 2026-06-09 | 4.77 | 4.85 | 4.63 | 4.71 | 7,071 | -1.46% |
| 2026-06-08 | 5 | 5.11 | 4.68 | 4.78 | 5,611 | +0.00% |
| 2026-06-05 | 4.88 | 5.22 | 4.59 | 4.78 | 65,421 | -5.53% |
| 2026-06-04 | 4.53 | 5.11 | 4.48 | 5.06 | 91,337 | +12.20% |
| 2026-06-03 | 4.63 | 4.9 | 4.43 | 4.51 | 31,094 | -6.63% |
| 2026-06-02 | 4.99 | 5.05 | 4.65 | 4.83 | 124,685 | -3.40% |
| 2026-06-01 | 5.08 | 5.26 | 4.905 | 5 | 76,684 | +1.42% |
| 2026-05-29 | 5.18 | 5.52 | 4.93 | 4.93 | 7,813 | +0.61% |
| 2026-05-28 | 4.7 | 5.18 | 4.7 | 4.9 | 13,007 | +0.62% |
| 2026-05-27 | 4.9 | 5.03 | 4.68 | 4.87 | 62,854 | -0.41% |
| 2026-05-26 | 4.74 | 5.13 | 4.535 | 4.89 | 95,477 | -0.41% |
| 2026-05-22 | 4.82 | 5.26 | 4.685 | 4.91 | 65,340 | +3.37% |
| 2026-05-21 | 4.81 | 5.035 | 4.57 | 4.75 | 51,173 | +0.00% |
| 2026-05-20 | 4.79 | 4.91 | 4.59 | 4.75 | 12,572 | -3.85% |
| 2026-05-19 | 4.91 | 4.94 | 4.89 | 4.94 | 950 | -4.45% |
| 2026-05-18 | 4.95 | 5.17 | 4.95 | 5.17 | 1,206 | +0.00% |
| 2026-05-15 | 5.12 | 6.04 | 4.8 | 5.17 | 20,119 | +2.17% |
| 2026-05-14 | 5.31 | 5.83 | 5.06 | 5.06 | 117,409 | -5.42% |
| 2026-05-13 | 5.33 | 5.49 | 5.24 | 5.35 | 58,682 | -2.73% |
| 2026-05-12 | 5.26 | 6.3 | 5.09 | 5.5 | 30,148 | +3.19% |