Concord Medical Services Holdings Limited (CCM) NYSE
4.77
-0.23(-4.60%)
Currency In USD
- 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 $123.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $146.32, while $1000 invested 1 year ago would be worth $662.5. This corresponds to total returns of -87.61%, -85.37%, -33.75%, respectively, with annualized returns of -18.84%, -31.9%, -33.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 3.98 | 3.91 | 3.91 | 3.98 | 3.85 | 2,381 |
| April 14, 2026 | 4.16 | 4.01 | 4.01 | 4.16 | 3.92 | 4,903 |
| April 13, 2026 | 3.88 | 3.94 | 3.94 | 4.1 | 3.87 | 6,022 |
| April 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 119 |
| April 09, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 6 |
| April 08, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 113 |
| April 07, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 6,805 |
| April 06, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 14 |
| 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 | 3.65 | 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 | 3.65 | 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 | 3.86 | 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 |
