Concord Medical Services Holdings Limited (CCM) NYSE
3.91
-0.01(-0.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 640 |
| April 01, 2026 | 3.84 | 3.92 | 3.92 | 3.95 | 3.84 | 640 |
| March 31, 2026 | 3.84 | 3.84 | 3.84 | 3.86 | 3.65 | 29 |
| March 30, 2026 | 3.65 | 3.84 | 3.84 | 3.86 | 3.65 | 1,705 |
| March 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 817 |
| March 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 26 |
| March 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 43 |
| March 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 128 |
| March 23, 2026 | 3.8 | 3.7 | 3.7 | 3.8 | 3.65 | 663 |
| March 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| March 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 166 |
| March 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 6 |
| March 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 534 |
| March 16, 2026 | 3.78 | 3.67 | 3.67 | 3.78 | 3.67 | 1,075 |
| March 13, 2026 | 3.91 | 3.72 | 3.72 | 3.91 | 3.72 | 1,409 |
| March 12, 2026 | 3.82 | 3.72 | 3.72 | 4.12 | 3.72 | 2,750 |
| March 11, 2026 | 3.77 | 3.95 | 3.95 | 3.99 | 3.77 | 1,672 |
| March 10, 2026 | 3.82 | 3.86 | 3.86 | 3.93 | 3.77 | 1,237 |
| March 09, 2026 | 3.8 | 3.66 | 3.66 | 3.8 | 3.65 | 1,992 |
| March 06, 2026 | 3.66 | 3.8 | 3.8 | 3.8 | 3.66 | 700 |
| March 05, 2026 | 3.61 | 3.78 | 3.78 | 3.78 | 3.61 | 1,100 |
| March 04, 2026 | 3.68 | 3.84 | 3.84 | 3.84 | 3.35 | 7,400 |
| March 03, 2026 | 3.46 | 3.43 | 3.43 | 3.46 | 3.43 | 439 |
| March 02, 2026 | 3.41 | 3.52 | 3.52 | 3.52 | 3.41 | 2,303 |
| February 27, 2026 | 3.65 | 3.64 | 3.64 | 3.82 | 3.42 | 7,914 |
| February 26, 2026 | 3.62 | 3.5 | 3.5 | 3.7 | 3.5 | 4,719 |
| February 25, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.29 | 12,731 |
| February 24, 2026 | 3.47 | 3.55 | 3.55 | 3.55 | 3.3 | 4,000 |
| February 23, 2026 | 3.34 | 3.43 | 3.43 | 3.43 | 3.18 | 2,219 |
| February 20, 2026 | 3.41 | 3.48 | 0 | 3.59 | 3.41 | 5,934 |
| February 19, 2026 | 3.47 | 3.58 | 0 | 3.58 | 3.19 | 3,000 |
| February 18, 2026 | 3.61 | 3.61 | 0 | 3.61 | 3.61 | 300 |
| February 17, 2026 | 3.49 | 3.59 | 0 | 3.78 | 3.49 | 1,830 |
| February 13, 2026 | 3.79 | 3.78 | 0 | 3.79 | 3.7 | 700 |
| February 12, 2026 | 3.77 | 3.81 | 0 | 3.83 | 3.5 | 1,729 |
| February 11, 2026 | 3.76 | 3.83 | 0 | 3.85 | 3.76 | 1,516 |
| February 10, 2026 | 3.91 | 3.81 | 0 | 4.03 | 3.71 | 3,100 |
| February 09, 2026 | 4.11 | 3.77 | 0 | 4.11 | 3.71 | 3,817 |
| February 06, 2026 | 3.82 | 3.79 | 0 | 3.82 | 3.77 | 4,800 |
| February 05, 2026 | 4.3 | 3.91 | 0 | 4.45 | 3.78 | 4,500 |
| February 04, 2026 | 3.85 | 3.97 | 0 | 4.05 | 3.83 | 3,400 |
| February 03, 2026 | 3.91 | 3.9 | 0 | 4.12 | 3.78 | 6,430 |
| February 02, 2026 | 3.97 | 3.9 | 0 | 3.97 | 3.88 | 700 |
| January 30, 2026 | 4.21 | 4.06 | 0 | 4.21 | 4.06 | 2,412 |
| January 29, 2026 | 4.37 | 4.37 | 0 | 4.37 | 4.37 | 200 |
| January 28, 2026 | 4.56 | 4.24 | 0 | 4.56 | 4.21 | 723 |
| January 27, 2026 | 4.41 | 4.24 | 0 | 4.66 | 4.13 | 7,130 |
| January 26, 2026 | 5.22 | 4.6 | 0 | 5.22 | 4.37 | 15,742 |
| January 23, 2026 | 4.9 | 5.22 | 0 | 5.22 | 4.6 | 7,641 |
| January 22, 2026 | 4.1 | 4.6 | 0 | 5.4 | 4.08 | 21,400 |
| January 21, 2026 | 4.3 | 4.25 | 0 | 4.51 | 4.18 | 9,800 |
| January 20, 2026 | 4.15 | 4.05 | 0 | 4.38 | 3.8 | 8,200 |
| January 16, 2026 | 4.53 | 4.45 | 0 | 4.74 | 4.45 | 1,700 |
| January 15, 2026 | 4.14 | 4.67 | 0 | 5.17 | 4.14 | 35,600 |
| January 14, 2026 | 4.57 | 4.14 | 0 | 4.64 | 4.14 | 1,234 |
| January 13, 2026 | 4.66 | 4.7 | 0 | 4.7 | 4.41 | 3,401 |
| January 12, 2026 | 4.58 | 4.87 | 0 | 4.87 | 4.44 | 5,049 |
| January 09, 2026 | 4.72 | 4.68 | 0 | 4.91 | 4.33 | 13,300 |
| January 08, 2026 | 4.45 | 4.52 | 0 | 5.22 | 4.28 | 21,645 |
| January 07, 2026 | 4.76 | 4.57 | 0 | 4.78 | 4.57 | 1,300 |
