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 $106.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $165.37, while $1000 invested 1 year ago would be worth $896.55. This corresponds to total returns of -89.32%, -83.46%, -10.34%, respectively, with annualized returns of -20.03%, -30.21%, -10.34%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 5.09 | 4.68 | 4.68 | 5.18 | 4.62 | 183,631 |
| July 10, 2026 | 4.9 | 5.03 | 5.03 | 5.13 | 4.83 | 32,136 |
| July 09, 2026 | 4.75 | 4.89 | 4.89 | 5.09 | 4.73 | 43,282 |
| July 08, 2026 | 4.78 | 4.71 | 4.71 | 4.79 | 4.43 | 138,699 |
| July 07, 2026 | 4.42 | 4.8 | 4.8 | 5.17 | 4.42 | 156,428 |
| July 06, 2026 | 4.38 | 4.58 | 4.58 | 4.75 | 4.38 | 45,658 |
| July 02, 2026 | 4.59 | 4.31 | 4.31 | 4.61 | 4.31 | 19,608 |
| July 01, 2026 | 4.67 | 4.51 | 4.51 | 4.72 | 4.36 | 127,595 |
| June 30, 2026 | 4.7 | 4.72 | 4.72 | 4.78 | 4.48 | 17,574 |
| June 29, 2026 | 4.68 | 4.73 | 4.73 | 4.84 | 4.51 | 48,424 |
| June 26, 2026 | 4.41 | 4.69 | 4.69 | 4.95 | 4.41 | 51,305 |
| June 25, 2026 | 4.58 | 4.41 | 4.41 | 4.72 | 4.41 | 6,642 |
| June 24, 2026 | 4.32 | 4.72 | 4.72 | 4.88 | 4.31 | 41,832 |
| June 23, 2026 | 5.41 | 4.56 | 4.56 | 5.41 | 4.56 | 140,034 |
| June 22, 2026 | 5.58 | 5.35 | 5.35 | 5.58 | 5.29 | 3,316 |
| June 18, 2026 | 5.64 | 5.32 | 5.32 | 5.96 | 5.21 | 23,856 |
| June 17, 2026 | 4.77 | 5.47 | 5.47 | 5.73 | 4.77 | 130,637 |
| June 16, 2026 | 4.5 | 4.7 | 4.7 | 4.77 | 4.27 | 43,786 |
| June 15, 2026 | 4.32 | 4.35 | 4.35 | 4.49 | 4.26 | 24,521 |
| June 12, 2026 | 4.59 | 4.41 | 4.41 | 4.6 | 4.41 | 5,556 |
| June 11, 2026 | 4.71 | 4.54 | 4.54 | 4.71 | 4.38 | 14,264 |
| June 10, 2026 | 4.6 | 4.63 | 4.63 | 4.74 | 4.6 | 2,193 |
| June 09, 2026 | 4.77 | 4.71 | 4.71 | 4.78 | 4.62 | 7,064 |
| June 08, 2026 | 5 | 4.78 | 4.78 | 5.11 | 4.68 | 5,611 |
| June 05, 2026 | 4.88 | 4.78 | 4.78 | 5.22 | 4.62 | 0 |
| June 04, 2026 | 4.53 | 5.06 | 5.06 | 5.11 | 4.48 | 91,342 |
| June 03, 2026 | 4.63 | 4.51 | 4.51 | 4.9 | 4.44 | 28,473 |
| June 02, 2026 | 4.99 | 4.77 | 4.77 | 5.05 | 4.65 | 124,685 |
| June 01, 2026 | 5.09 | 4.92 | 4.92 | 5.26 | 4.91 | 76,631 |
| May 29, 2026 | 5.18 | 4.83 | 4.83 | 5.52 | 4.83 | 7,830 |
| May 28, 2026 | 4.77 | 4.9 | 4.9 | 5.18 | 4.7 | 12,929 |
| May 27, 2026 | 4.9 | 4.87 | 4.87 | 5.03 | 4.68 | 62,855 |
| May 26, 2026 | 4.74 | 4.89 | 4.89 | 5.13 | 4.54 | 95,484 |
| May 22, 2026 | 4.82 | 4.91 | 4.91 | 5.26 | 4.68 | 65,341 |
| May 21, 2026 | 4.81 | 4.75 | 4.75 | 5.04 | 4.57 | 51,173 |
| May 20, 2026 | 4.79 | 4.75 | 4.75 | 4.91 | 4.59 | 12,572 |
| May 19, 2026 | 4.91 | 4.94 | 4.94 | 4.94 | 4.89 | 950 |
| May 18, 2026 | 4.95 | 5.17 | 5.17 | 5.17 | 4.95 | 1,206 |
| May 15, 2026 | 5.12 | 5.17 | 5.17 | 6.04 | 4.8 | 20,119 |
| May 14, 2026 | 5.31 | 5.06 | 5.06 | 5.83 | 5.06 | 117,409 |
| May 13, 2026 | 5.33 | 5.35 | 5.35 | 5.49 | 5.24 | 58,679 |
| May 12, 2026 | 5.26 | 5.5 | 5.5 | 6.3 | 5.09 | 30,145 |
| May 11, 2026 | 5.54 | 5.33 | 5.33 | 5.59 | 5.08 | 9,298 |
| May 08, 2026 | 5.29 | 5.74 | 5.74 | 5.79 | 5.03 | 7,492 |
| May 07, 2026 | 4.86 | 5.14 | 5.14 | 5.38 | 4.75 | 16,953 |
| May 06, 2026 | 4.62 | 4.97 | 4.97 | 4.99 | 4.56 | 11,108 |
| May 05, 2026 | 4.64 | 4.85 | 4.85 | 5.02 | 4.5 | 228,782 |
| May 04, 2026 | 4.09 | 4.9 | 4.9 | 6.8 | 3.86 | 404,412 |
| May 01, 2026 | 4.02 | 3.95 | 3.95 | 4.02 | 3.84 | 1,914 |
| April 30, 2026 | 3.86 | 3.95 | 3.95 | 3.99 | 3.71 | 3,070 |
| April 29, 2026 | 3.79 | 3.85 | 3.85 | 3.86 | 3.73 | 3,070 |
| April 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 516 |
| April 27, 2026 | 3.81 | 3.85 | 3.85 | 3.85 | 3.81 | 857 |
| April 24, 2026 | 4 | 4 | 4 | 4 | 3.92 | 4 |
| April 23, 2026 | 3.92 | 4 | 4 | 4 | 3.92 | 5,109 |
| April 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 102 |
| April 21, 2026 | 3.92 | 3.82 | 3.82 | 3.92 | 3.82 | 557 |
| April 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1,020 |
| April 17, 2026 | 3.93 | 4 | 4 | 4 | 3.92 | 1,020 |
| April 16, 2026 | 3.92 | 3.91 | 3.91 | 3.92 | 3.91 | 2,381 |
AD
