Concord Medical Services Holdings Limited (CCM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CCM Historical Return
If you invested $1000 in Concord Medical Services Holdings Limited (CCM) 10 years ago, it would be worth $79.37 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $134.1, while $1000 invested 1 year ago would be worth $666.69. This corresponds to total returns of -92.06%, -86.59%, -33.33%, respectively, with annualized returns of -22.38%, -33.11%, -33.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CCM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.78 | 3.5 | 3.5 | 4.07 | 3.5 | 49,804 |
| October 21, 2026 | 4.07 | 3.69 | 3.69 | 4.07 | 3.61 | 5,641 |
| October 20, 2026 | 3.87 | 4.13 | 4.13 | 4.25 | 3.87 | 24,199 |
| October 19, 2026 | 3.44 | 3.57 | 3.57 | 3.73 | 3.28 | 42,475 |
| October 16, 2026 | 3.91 | 3.63 | 3.63 | 3.97 | 3.58 | 11,367 |
| October 15, 2026 | 3.65 | 3.62 | 3.62 | 3.88 | 3.62 | 7,503 |
| October 14, 2026 | 4.13 | 3.73 | 3.73 | 4.13 | 3.73 | 14,749 |
| October 13, 2026 | 3.65 | 3.69 | 3.69 | 3.86 | 3.64 | 6,514 |
| October 12, 2026 | 3.28 | 3.8 | 3.8 | 3.8 | 3.28 | 10,503 |
| October 09, 2026 | 3.19 | 3.88 | 3.88 | 4.32 | 3.19 | 56,833 |
| October 08, 2026 | 3.04 | 3.1 | 3.1 | 3.43 | 3.02 | 7,327 |
| October 07, 2026 | 3.2 | 3.13 | 3.13 | 3.25 | 2.99 | 2,222 |
| October 06, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 11,308 |
| October 05, 2026 | 3.06 | 3.12 | 3.12 | 3.12 | 3.06 | 951 |
| October 02, 2026 | 2.79 | 3.01 | 3.01 | 3.01 | 2.79 | 7,120 |
| October 01, 2026 | 3.16 | 2.94 | 2.94 | 3.25 | 2.94 | 2,027 |
| September 30, 2026 | 3.07 | 3.14 | 3.14 | 3.41 | 3.07 | 5,776 |
| September 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 7,089 |
| September 28, 2026 | 3.53 | 3.54 | 3.54 | 3.6 | 3.42 | 11,240 |
| September 25, 2026 | 3.68 | 3.6 | 3.6 | 3.71 | 3.21 | 17,411 |
| September 24, 2026 | 3.9 | 3.53 | 3.53 | 3.9 | 3.43 | 21,675 |
| September 23, 2026 | 3.71 | 3.85 | 3.85 | 4 | 3.71 | 4,499 |
| September 22, 2026 | 3.92 | 3.71 | 3.71 | 3.92 | 3.62 | 5,377 |
| September 21, 2026 | 3.92 | 3.74 | 3.74 | 4.03 | 3.67 | 19,163 |
| September 18, 2026 | 4.04 | 3.89 | 3.89 | 4.04 | 3.89 | 8,149 |
| September 17, 2026 | 3.78 | 3.74 | 3.74 | 4 | 3.59 | 7,605 |
| September 16, 2026 | 4 | 3.92 | 3.92 | 4 | 3.81 | 4,250 |
| September 15, 2026 | 4 | 3.97 | 3.97 | 4 | 3.88 | 4,310 |
| September 11, 2026 | 3.98 | 3.97 | 3.97 | 4.21 | 3.97 | 3,232 |
| September 10, 2026 | 4.09 | 3.95 | 3.95 | 4.09 | 3.95 | 4,082 |
| September 09, 2026 | 4.37 | 4.12 | 4.12 | 4.37 | 4.11 | 7,579 |
| September 08, 2026 | 4.67 | 4.35 | 4.35 | 4.67 | 3.97 | 12,881 |
| September 04, 2026 | 4.57 | 4.68 | 4.68 | 4.68 | 4.4 | 11,097 |
| September 03, 2026 | 4.7 | 4.46 | 4.46 | 4.7 | 4.46 | 1,253 |
| September 02, 2026 | 4.75 | 4.65 | 4.65 | 4.93 | 4.65 | 90,034 |
| September 01, 2026 | 4.58 | 4.52 | 4.52 | 4.79 | 4.48 | 133,066 |
| August 31, 2026 | 4.93 | 4.63 | 4.63 | 4.93 | 4.42 | 25,670 |
| August 28, 2026 | 4.95 | 4.76 | 4.76 | 4.95 | 4.57 | 37,219 |
| August 27, 2026 | 5.1 | 4.9 | 4.9 | 5.1 | 4.75 | 153,688 |
| August 26, 2026 | 4.94 | 4.96 | 4.96 | 5.43 | 4.78 | 150,740 |
| August 25, 2026 | 5.06 | 4.95 | 4.95 | 5.06 | 4.95 | 1,676 |
| August 24, 2026 | 5.23 | 4.98 | 4.98 | 5.36 | 4.9 | 0 |
| August 21, 2026 | 5.11 | 5.44 | 5.44 | 5.52 | 5.07 | 27,720 |
| August 20, 2026 | 4.86 | 5.09 | 5.09 | 5.16 | 4.75 | 121,422 |
| August 19, 2026 | 4.43 | 4.8 | 4.8 | 5.06 | 4.43 | 0 |
| August 18, 2026 | 4.57 | 4.57 | 4.57 | 4.82 | 4.41 | 0 |
| August 17, 2026 | 5 | 4.68 | 4.68 | 5.28 | 4.61 | 257,999 |
| August 14, 2026 | 4.62 | 4.76 | 4.76 | 5.07 | 4.56 | 517,483 |
| August 13, 2026 | 4.72 | 4.61 | 4.61 | 4.82 | 4.61 | 28,045 |
| August 12, 2026 | 4.78 | 4.79 | 4.79 | 5.06 | 4.47 | 0 |
| August 11, 2026 | 4.42 | 5.18 | 5.18 | 5.66 | 4.42 | 0 |
| August 10, 2026 | 4.45 | 4.34 | 4.34 | 4.64 | 4.34 | 175,634 |
| August 07, 2026 | 4.9 | 4.53 | 4.53 | 4.9 | 4.53 | 17,541 |
| August 06, 2026 | 4.99 | 5.21 | 5.21 | 5.32 | 4.82 | 32,805 |
| August 05, 2026 | 4.61 | 4.85 | 4.85 | 5.2 | 4.44 | 65,357 |
| August 04, 2026 | 4.1 | 4.6 | 4.6 | 4.86 | 4.1 | 38,764 |
| August 03, 2026 | 4.08 | 4.5 | 4.5 | 5.03 | 4.08 | 125,624 |
| July 31, 2026 | 4.54 | 4.43 | 4.43 | 4.55 | 4.43 | 2,397 |
| July 30, 2026 | 4.07 | 4.65 | 4.65 | 4.73 | 4.07 | 52,978 |
| July 29, 2026 | 4.3 | 4.41 | 4.41 | 4.68 | 4.24 | 108,739 |
AD
