Concord Medical Services Holdings Limited (CCM) NYSE

Currency In USD

CCM Historical Return

If you invested $1000 in Concord Medical Services Holdings Limited (CCM) 10 years ago, it would be worth $101.72 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $152.06, while $1000 invested 1 year ago would be worth $828.65. This corresponds to total returns of -89.83%, -84.79%, -17.13%, respectively, with annualized returns of -20.42%, -31.37%, -17.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2026	4.55	4.57	4.57	5.44	4.51	32,973
July 27, 2026	4.18	4.49	4.49	4.61	4.18	55,461
July 23, 2026	4.26	4.22	4.22	4.4	4.22	13,837
July 22, 2026	4.14	4.32	4.32	4.46	4.04	176,465
July 21, 2026	4.2	4.08	4.08	4.2	3.88	10,607
July 20, 2026	4.23	4.04	4.04	4.23	3.98	43,762
July 17, 2026	4.25	4.27	4.27	4.3	4.14	7,384
July 16, 2026	4.6	4.35	4.35	4.6	4.14	154,114
July 15, 2026	4.25	4.5	4.5	4.5	4.24	2,468
July 14, 2026	4.46	4.23	4.23	4.59	4.19	20,924
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