Dark

CCM
Concord Medical Services Holding Limited
stock NYSE ADR

At Close

Jun 30, 2026 3:59:30 PM EDT

4.72USD-0.211%(-0.01)17,574

3.65Bid 5.70Ask 2.05Spread

Pre-market

0.00USD-100.000%(-4.73)0

After-hours

Jun 29, 2026 4:00:30 PM EDT

4.73USD+3.956%(+0.18)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	4.700000	4.760000	4.480000	4.720000	-0.211%	17,574	0.000%
2026-06-29	4.680000	4.840000	4.510000	4.730000	+0.853%	48,638	-0.211%
2026-06-26	4.410000	4.950000	4.410000	4.690000	+6.349%	51,306	+0.640%
2026-06-25	4.580000	4.770000	4.360000	4.410000	-6.568%	6,794	+7.029%
2026-06-24	4.320000	4.880000	4.310000	4.720000	+3.509%	41,926	0.000%
2026-06-23	5.310000	5.460000	4.430000	4.560000	-14.766%	140,034	+3.509%
2026-06-22	5.520000	5.520000	5.290000	5.350000	+0.564%	3,316	-11.776%
2026-06-18	5.640000	5.960000	5.210100	5.320000	-2.742%	24,592	-11.278%
2026-06-17	4.770000	5.725000	4.770000	5.470000	+16.383%	130,645	-13.711%
2026-06-16	4.290000	4.770000	4.270000	4.700000	+7.551%	43,786	+0.426%
2026-06-15	4.320000	4.510000	4.260000	4.370000	-0.851%	24,521	+8.009%
2026-06-12	4.590000	4.600000	4.407500	4.407500	-2.919%	5,638	+7.090%
2026-06-11	4.710000	4.710000	4.380000	4.540000	-1.944%	14,264	+3.965%
2026-06-10	4.600000	4.740000	4.600000	4.630000	-1.699%	2,193	+1.944%
2026-06-09	4.770000	4.850000	4.630000	4.710000	-1.464%	7,071	+0.212%
2026-06-08	5.000000	5.110000	4.680000	4.780000	0.000%	5,612	-1.255%
2026-06-05	4.880000	5.220000	4.590000	4.780000	-5.534%	65,422	-1.255%
2026-06-04	4.530000	5.110000	4.480000	5.060000	+12.195%	91,342	-6.719%
2026-06-03	4.630000	4.900000	4.430000	4.510000	-6.625%	31,096	+4.656%
2026-06-02	4.990000	5.050000	4.650000	4.830000	-3.400%	124,685	-2.277%
2026-06-01	5.080000	5.260000	4.905000	5.000000	+1.420%	76,684	-5.600%
2026-05-29	5.180000	5.520000	4.930000	4.930000	+0.612%	8,039	-4.260%
2026-05-28	4.700000	5.180000	4.700000	4.900000	+0.616%	13,007	-3.673%
2026-05-27	4.900000	5.030000	4.680000	4.870000	-0.409%	62,855	-3.080%
2026-05-26	4.740000	5.130000	4.535000	4.890000	-0.407%	95,484	-3.476%
2026-05-22	4.820000	5.260000	4.685000	4.910000	+3.368%	65,341	-3.870%
2026-05-21	4.810000	5.035000	4.570000	4.750000	0.000%	51,173	-0.632%
2026-05-20	4.790000	4.910000	4.590000	4.750000	-3.846%	12,572	-0.632%
2026-05-19	4.910000	4.940000	4.890000	4.940000	-4.449%	951	-4.453%
2026-05-18	4.950000	5.170000	4.950000	5.170000	0.000%	1,206	-8.704%
2026-05-15	5.120000	6.040000	4.800000	5.170000	+2.174%	20,119	-8.704%
2026-05-14	5.310000	5.830000	5.060000	5.060000	-5.421%	117,409	-6.719%
2026-05-13	5.330000	5.490000	5.240000	5.350000	-2.727%	58,682	-11.776%
2026-05-12	5.260000	6.300000	5.090000	5.500000	+3.189%	30,148	-14.182%
2026-05-11	5.540000	5.585000	5.080200	5.330000	-7.143%	9,298	-11.445%
2026-05-08	5.290000	5.789900	5.030000	5.740000	+11.673%	7,492	-17.770%
2026-05-07	4.860000	5.380000	4.747800	5.140000	+3.423%	16,953	-8.171%
2026-05-06	4.620000	4.990000	4.560000	4.969900	+2.472%	11,927	-5.028%
2026-05-05	4.640000	5.020000	4.500000	4.850000	-1.018%	266,117	-2.680%
2026-05-04	4.090000	6.800000	3.860000	4.899900	+24.048%	408,993	-3.672%
2026-05-01	4.020000	4.020000	3.840000	3.950000	0.000%	1,914	+19.494%
2026-04-30	3.860000	3.990000	3.710000	3.950000	+2.597%	2,799	+19.494%
2026-04-29	3.790000	3.860000	3.730000	3.850000	+1.050%	3,070	+22.597%
2026-04-28	3.810000	3.810000	3.810000	3.810000	-1.039%	516	+23.885%
2026-04-27	3.810000	3.850000	3.810000	3.850000	-3.750%	857	+22.597%
2026-04-23	3.920000	4.000000	3.920000	4.000000	+3.896%	5,109	+18.000%
2026-04-22	3.850000	3.850000	3.850000	3.850000	-1.786%	102	+22.597%
2026-04-21	3.920000	3.920000	3.920000	3.920000	0.000%	556	+20.408%
2026-04-20	3.920000	3.920000	3.920000	3.920000	-0.254%	356	+20.408%
2026-04-17	3.930000	3.930000	3.920000	3.930000	+0.512%	1,020	+20.102%
2026-04-16	3.920000	3.920000	3.910000	3.910000	+0.128%	771	+20.716%
2026-04-15	3.980000	3.980000	3.850000	3.905000	-2.618%	2,381	+20.871%
2026-04-14	4.160000	4.160000	3.920000	4.010000	+1.777%	4,903	+17.706%
2026-04-13	3.880000	4.100000	3.870000	3.940000	-0.253%	6,022	+19.797%
2026-04-10	3.950000	3.950000	3.950000	3.950000	+7.629%	125	+19.494%
2026-04-08	3.670000	3.670000	3.670000	3.670000	+0.548%	113	+28.610%
2026-04-07	3.650000	3.650000	3.650000	3.650000	-6.650%	6,805	+29.315%
2026-04-02	3.910000	3.910000	3.910000	3.910000	-0.255%	194	+20.716%
2026-04-01	3.840000	3.950000	3.840000	3.920000	+2.083%	640	+20.408%
2026-03-30	3.650000	3.860000	3.650000	3.840000	-0.518%	1,706	+22.917%
2026-03-27	3.860000	3.860000	3.860000	3.860000	+5.753%	816	+22.280%
2026-03-24	3.650000	3.650000	3.650000	3.650000	-1.351%	128	+29.315%
2026-03-23	3.800000	3.800000	3.650000	3.700000	+1.370%	663	+27.568%
2026-03-17	3.650000	3.650000	3.650000	3.650000	-0.653%	534	+29.315%
2026-03-16	3.780000	3.780000	3.674000	3.674000	-4.819%	1,075	+28.470%
2026-03-13	3.910000	3.910000	3.850000	3.860000	+3.763%	1,409	+22.280%
2026-03-12	3.820000	4.120000	3.720000	3.720000	-5.823%	2,750	+26.882%
2026-03-11	3.770000	3.990000	3.770000	3.950000	+2.438%	1,672	+19.494%
2026-03-10	3.820000	3.929900	3.770000	3.856000	+5.355%	1,237	+22.407%
2026-03-09	3.800000	3.800000	3.650000	3.660000	-3.684%	1,992	+28.962%
2026-03-06	3.660000	3.800000	3.660000	3.800000	+0.505%	689	+24.211%
2026-03-05	3.610000	3.780900	3.610000	3.780900	-1.539%	1,050	+24.838%
2026-03-04	3.680000	3.840000	3.350000	3.840000	+11.953%	7,378	+22.917%
2026-03-03	3.455000	3.455000	3.430000	3.430000	-2.557%	439	+37.609%
2026-03-02	3.410000	3.520000	3.410000	3.520000	-3.297%	2,303	+34.091%
2026-02-27	3.650000	3.820000	3.420000	3.640000	+4.000%	7,914	+29.670%
2026-02-26	3.620000	3.700000	3.500000	3.500000	-3.581%	4,719	+34.857%
2026-02-25	3.670000	3.670000	3.290000	3.630000	+2.254%	12,731	+30.028%
2026-02-24	3.470000	3.550000	3.300000	3.550000	+3.499%	3,996	+32.958%
2026-02-23	3.340000	3.430000	3.180200	3.430000	-1.437%	2,219	+37.609%
2026-02-20	3.410000	3.590000	3.410000	3.480000	-2.793%	5,934	+35.632%
2026-02-19	3.470000	3.580000	3.190000	3.580000	-0.831%	2,988	+31.844%
2026-02-18	3.610000	3.610000	3.610000	3.610000	+0.557%	267	+30.748%
2026-02-17	3.490000	3.780000	3.490000	3.590000	-5.026%	1,830	+31.476%
2026-02-13	3.790000	3.790000	3.700000	3.780000	-0.787%	699	+24.868%
2026-02-12	3.770000	3.830000	3.500000	3.810000	-0.522%	1,729	+23.885%
2026-02-11	3.760000	3.850000	3.760000	3.830000	+0.525%	1,516	+23.238%
2026-02-10	3.910000	4.030000	3.710000	3.810000	+1.061%	3,066	+23.885%
2026-02-09	4.110000	4.110000	3.710000	3.770000	-0.528%	3,817	+25.199%
2026-02-06	3.820000	3.820000	3.770000	3.790000	-3.069%	4,787	+24.538%
2026-02-05	4.300000	4.449700	3.780000	3.910000	-1.511%	4,477	+20.716%
2026-02-04	3.850000	4.050000	3.830000	3.970000	+1.795%	3,370	+18.892%
2026-02-03	3.910000	4.120000	3.780000	3.900000	0.000%	6,430	+21.026%
2026-02-02	3.970000	3.970000	3.880000	3.900000	-3.941%	657	+21.026%
2026-01-30	4.210000	4.210000	4.060000	4.060000	-7.094%	2,412	+16.256%
2026-01-29	4.370000	4.370000	4.370000	4.370000	+3.066%	194	+8.009%
2026-01-28	4.560000	4.560000	4.210000	4.240000	0.000%	723	+11.321%
2026-01-27	4.410000	4.660000	4.130000	4.240000	-7.826%	7,130	+11.321%
2026-01-26	5.220000	5.220000	4.370000	4.600000	-11.877%	15,742	+2.609%
2026-01-23	4.900000	5.220000	4.600000	5.220000	+13.478%	7,641	-9.579%
2026-01-22	4.100000	5.400000	4.080000	4.600000	+8.235%	21,366	+2.609%
2026-01-21	4.300000	4.510000	4.180000	4.250000	+4.938%	9,793	+11.059%
2026-01-20	4.150000	4.380000	3.800000	4.050000	-8.989%	8,183	+16.543%
2026-01-16	4.530000	4.740000	4.450000	4.450000	-4.711%	1,696	+6.067%
2026-01-15	4.140000	5.170000	4.140000	4.670000	+12.802%	35,562	+1.071%
2026-01-14	4.570000	4.640000	4.140000	4.140000	-11.915%	1,234	+14.010%
2026-01-13	4.660000	4.700000	4.410000	4.700000	-3.491%	3,396	+0.426%
2026-01-12	4.580000	4.870000	4.440000	4.870000	+4.060%	5,049	-3.080%
2026-01-09	4.720000	4.910000	4.330000	4.680000	+3.540%	13,250	+0.855%
2026-01-08	4.450000	5.220000	4.280000	4.520000	-1.094%	21,645	+4.425%
2026-01-07	4.760000	4.780000	4.570000	4.570000	-6.925%	1,295	+3.282%
2026-01-06	4.870000	5.720000	4.670100	4.910000	+2.292%	26,284	-3.870%
2026-01-05	4.140000	5.160000	3.980000	4.800000	+12.412%	47,762	-1.667%
2026-01-02	3.760000	4.345000	3.760000	4.270000	+10.622%	4,157	+10.539%
2025-12-31	3.720000	3.900100	3.720000	3.860000	+2.387%	2,424	+22.280%
2025-12-30	3.790000	3.950000	3.700000	3.770000	+0.802%	4,092	+25.199%
2025-12-29	3.620000	3.810000	3.620000	3.740000	-0.532%	5,234	+26.203%
2025-12-26	4.030000	4.030000	3.600300	3.760000	-4.326%	6,380	+25.532%
2025-12-24	3.910000	3.930000	3.790000	3.930000	+2.078%	7,620	+20.102%
2025-12-23	3.810000	3.930000	3.610000	3.850000	-0.773%	26,693	+22.597%
2025-12-22	4.140000	4.203200	3.880000	3.880000	-6.506%	2,830	+21.649%
2025-12-19	4.130000	4.510000	4.130000	4.150000	0.000%	5,928	+13.735%
2025-12-18	4.335000	4.335000	4.150000	4.150000	-2.353%	798	+13.735%
2025-12-17	4.470000	4.470000	4.250000	4.250000	-1.848%	2,246	+11.059%
2025-12-16	4.550000	4.550000	4.120000	4.330000	-4.835%	2,910	+9.007%
2025-12-15	4.300000	4.550000	4.300000	4.550000	+6.184%	1,434	+3.736%
2025-12-12	4.120000	4.285000	4.120000	4.285000	-3.924%	370	+10.152%
2025-12-11	4.640000	4.640000	4.350000	4.460000	-2.726%	5,139	+5.830%
2025-12-10	4.260000	4.745000	4.260000	4.585000	+4.442%	6,784	+2.944%
2025-12-09	4.445000	4.990000	4.390000	4.390000	+1.620%	2,083	+7.517%
2025-12-08	3.990000	4.430000	3.990000	4.320000	+8.271%	12,221	+9.259%
2025-12-05	3.700000	3.990000	3.650000	3.990000	+12.709%	15,145	+18.296%
2025-12-04	3.540100	3.540100	3.540100	3.540100	-6.223%	39,993	+33.330%
2025-12-03	3.680000	3.775000	3.680000	3.775000	+0.936%	1,498	+25.033%
2025-12-02	3.810000	3.810000	3.740000	3.740000	-3.359%	883	+26.203%
2025-12-01	3.948900	3.948900	3.870000	3.870000	0.000%	2,473	+21.964%
2025-11-28	3.990000	3.990000	3.870000	3.870000	-3.008%	972	+21.964%
2025-11-26	3.880000	3.990000	3.880000	3.990000	+0.251%	946	+18.296%
2025-11-25	3.835000	3.980000	3.710000	3.980000	-0.500%	1,380	+18.593%
2025-11-24	3.830000	4.000000	3.830000	4.000000	+11.108%	2,279	+18.000%
2025-11-21	3.610041	3.610041	3.600100	3.600100	-9.285%	674	+31.107%
2025-11-20	4.000000	4.000000	3.968600	3.968600	+4.712%	467	+18.934%
2025-11-19	4.080000	4.080000	3.790000	3.790000	-7.108%	2,253	+24.538%
2025-11-18	4.300000	4.300000	3.900000	4.080000	-5.116%	3,821	+15.686%
2025-11-17	4.270000	4.300000	3.970000	4.300000	-7.527%	4,473	+9.767%
2025-11-14	4.650000	4.835000	4.520000	4.650000	+1.087%	6,021	+1.505%
2025-11-13	4.830000	4.830000	4.250100	4.600000	-3.967%	3,662	+2.609%
2025-11-12	4.850000	4.910000	4.790000	4.790000	-3.427%	1,891	-1.461%
2025-11-11	5.170000	5.170000	4.860000	4.960000	-4.615%	4,970	-4.839%
2025-11-10	5.270000	5.370000	5.130000	5.200000	+5.475%	4,577	-9.231%
2025-11-07	5.500000	5.500000	4.790000	4.930100	-11.488%	9,653	-4.262%
2025-11-06	5.500000	5.570000	5.500000	5.570000	-1.937%	941	-15.260%
2025-11-05	5.380000	5.740000	5.380000	5.680000	+7.985%	7,932	-16.901%
2025-11-04	5.460000	5.770000	5.180100	5.260000	-4.364%	20,929	-10.266%
2025-11-03	5.350000	5.680000	5.350000	5.500000	+0.733%	5,261	-14.182%
2025-10-31	5.490000	5.980000	5.460000	5.460000	-0.546%	5,230	-13.553%
2025-10-30	5.500000	5.910000	5.490000	5.490000	+3.585%	3,771	-14.026%
2025-10-29	5.180000	5.600000	5.180000	5.300000	+1.145%	1,853	-10.943%
2025-10-28	5.300000	5.610000	5.155000	5.240000	-5.072%	3,533	-9.924%
2025-10-27	4.950000	5.570000	4.950000	5.520000	+8.448%	8,102	-14.493%
2025-10-24	4.910000	5.257500	4.910000	5.090000	-2.985%	955	-7.269%
2025-10-23	5.004000	5.400000	5.004000	5.246600	-2.841%	1,967	-10.037%
2025-10-22	5.290000	5.400000	5.010000	5.400000	+2.079%	3,132	-12.593%
2025-10-21	5.000000	5.480000	4.710000	5.290000	-3.643%	18,524	-10.775%
2025-10-20	4.980000	5.565000	4.420000	5.490000	+3.390%	47,147	-14.026%
2025-10-17	5.960000	5.960000	5.310000	5.310000	-9.386%	539,763	-11.111%
2025-10-16	5.620000	6.300000	5.620000	5.860000	-15.072%	92,566	-19.454%
2025-10-15	5.850000	6.964400	5.850000	6.900000	+14.809%	9,303	-31.594%
2025-10-14	5.800000	6.450000	5.330000	6.010000	+1.864%	65,658	-21.464%
2025-10-13	6.090000	6.090000	5.900000	5.900000	-1.173%	2,074	-20.000%
2025-10-10	5.800100	6.120000	5.800000	5.970000	+0.252%	2,683	-20.938%
2025-10-09	5.870000	6.150000	5.785100	5.955000	+8.668%	3,012	-20.739%
2025-10-08	5.480000	5.480000	5.480000	5.480000	-3.860%	5,286	-13.869%
2025-10-07	5.520000	5.700000	5.485700	5.700000	0.000%	4,055	-17.193%
2025-10-06	5.510100	5.800000	5.510100	5.700000	-4.682%	2,177	-17.193%
2025-10-02	5.980000	5.980000	5.980000	5.980000	-2.606%	145	-21.070%
2025-09-30	6.980000	6.980000	6.140000	6.140000	-6.545%	1,075	-23.127%
2025-09-25	6.120000	6.570000	6.120000	6.570000	+5.288%	694	-28.158%
2025-09-24	6.160000	6.240000	6.160000	6.240000	+1.463%	1,381	-24.359%
2025-09-23	5.860000	6.150000	5.860000	6.150000	+1.846%	1,097	-23.252%
2025-09-22	6.200000	6.200000	6.038500	6.038500	-1.170%	1,216	-21.835%
2025-09-19	5.650000	6.449000	5.210000	6.110000	+18.869%	16,817	-22.750%
2025-09-18	5.420000	5.630000	5.115900	5.140100	-9.025%	2,526	-8.173%
2025-09-17	5.688400	5.688400	5.500100	5.650000	-1.739%	1,069	-16.460%
2025-09-16	5.525000	5.750000	5.525000	5.750000	+0.701%	725	-17.913%
2025-09-11	5.470000	5.710000	5.460000	5.710000	+1.241%	1,336	-17.338%
2025-09-09	5.640000	5.640000	5.640000	5.640000	-2.338%	234	-16.312%
2025-09-08	5.500000	5.990000	5.489800	5.775000	+5.000%	14,303	-18.268%
2025-09-05	5.200000	5.500000	5.095800	5.500000	+5.062%	2,974	-14.182%
2025-09-02	5.420000	5.420000	5.235000	5.235000	+0.197%	1,216	-9.838%
2025-08-29	5.224700	5.224700	5.224700	5.224700	-4.134%	611	-9.660%
2025-08-28	5.440100	5.450000	5.440100	5.450000	-1.644%	573	-13.394%
2025-08-25	5.430000	5.870000	5.430000	5.541100	+1.300%	1,732	-14.818%
2025-08-22	5.510000	5.510000	5.270000	5.470000	+0.737%	1,979	-13.711%
2025-08-21	5.520000	5.520000	5.296500	5.430000	0.000%	1,869	-13.076%
2025-08-20	5.300000	5.430000	5.300000	5.430000	-0.731%	588	-13.076%
2025-08-19	5.250000	5.620000	5.250000	5.470000	+2.916%	7,216	-13.711%
2025-08-18	5.294700	5.315000	5.150000	5.315000	+2.408%	2,539	-11.195%
2025-08-15	5.190000	5.190000	5.190000	5.190000	-1.890%	2,269	-9.056%
2025-08-14	5.240000	5.440000	5.170000	5.290000	-3.818%	9,392	-10.775%
2025-08-13	5.340000	5.500000	5.320000	5.500000	+9.998%	4,874	-14.182%
2025-08-12	4.970000	5.000100	4.970000	5.000100	+2.043%	1,287	-5.602%
2025-08-11	5.040000	5.540000	4.900000	4.900000	-3.922%	6,013	-3.673%
2025-08-08	5.410000	5.410000	5.100000	5.100000	+2.000%	4,610	-7.451%
2025-08-07	5.200000	5.200000	4.980000	5.000000	-5.123%	5,367	-5.600%
2025-08-06	5.350000	5.350000	5.270000	5.270000	+4.356%	2,653	-10.436%
2025-08-05	5.180000	5.610000	5.050000	5.050000	-5.431%	9,448	-6.535%
2025-08-04	6.200000	6.300000	5.340000	5.340000	-11.000%	34,571	-11.610%
2025-08-01	5.010000	6.500000	5.010000	6.000000	+20.482%	24,239	-21.333%
2025-07-31	4.970000	5.180000	4.970000	4.980000	+0.403%	2,832	-5.221%
2025-07-30	5.200000	5.360800	4.945600	4.960000	-4.981%	24,796	-4.839%
2025-07-29	5.155000	5.770000	5.060000	5.220000	-4.396%	16,449	-9.579%
2025-07-28	5.250000	5.460000	5.250000	5.460000	+4.000%	843	-13.553%
2025-07-25	5.250000	5.967800	5.074000	5.250000	-4.277%	4,071	-10.095%
2025-07-24	5.720000	6.849900	5.035000	5.484600	-1.710%	46,591	-13.941%
2025-07-23	5.530000	5.955800	5.500000	5.580000	-1.413%	6,843	-15.412%
2025-07-22	5.500000	5.850000	5.500000	5.660000	-1.394%	14,988	-16.608%
2025-07-21	5.109200	10.770000	5.109200	5.740000	+6.296%	232,410	-17.770%
2025-07-18	5.400000	5.400000	5.400000	5.400000	0.000%	544	-12.593%
2025-07-17	5.770000	5.899600	5.400000	5.400000	-10.744%	1,631	-12.593%
2025-07-16	5.530000	7.150000	5.530000	6.050000	+10.000%	6,405	-21.983%
2025-07-15	5.500000	5.500000	5.500000	5.500000	+5.394%	343	-14.182%
2025-07-14	5.240000	5.240000	5.218500	5.218500	-0.600%	716	-9.553%
2025-07-11	5.220000	5.250000	5.200100	5.250000	-4.547%	657	-10.095%
2025-07-10	5.500100	5.500100	5.500100	5.500100	-3.104%	383	-14.183%
2025-07-09	5.530000	5.676300	5.530000	5.676300	+0.258%	1,671	-16.847%
2025-07-07	5.600000	5.661700	5.500000	5.661700	+0.742%	2,300	-16.633%
2025-07-02	5.620100	5.620100	5.570172	5.620000	-1.920%	1,664	-16.014%
2025-06-30	5.510000	5.950000	5.510000	5.730000	+3.993%	1,639	-17.627%
2025-06-27	5.660000	5.840000	5.510000	5.510000	+0.364%	4,680	-14.338%
2025-06-26	5.576600	5.576600	5.490000	5.490000	+5.780%	1,857	-14.026%
2025-06-25	5.300000	5.330000	4.910000	5.190000	-11.130%	5,113	-9.056%
2025-06-24	5.810000	5.840000	5.810000	5.840000	+0.690%	2,600	-19.178%
2025-06-23	5.825000	6.469300	5.620000	5.800000	-1.277%	4,297	-18.621%
2025-06-18	5.719200	6.000000	5.719200	5.875000	+4.828%	1,554	-19.660%
2025-06-17	6.050000	6.050000	5.604400	5.604400	-9.114%	3,999	-15.780%
2025-06-16	6.048100	6.230000	6.048100	6.166400	-6.922%	2,318	-23.456%
2025-06-13	6.800000	6.800000	6.625000	6.625000	-3.285%	502	-28.755%
2025-06-12	6.590000	6.850000	6.590000	6.850000	+2.853%	971	-31.095%
2025-06-11	7.000000	7.140000	6.510000	6.660000	-4.186%	2,192	-29.129%
2025-06-10	6.776800	6.951000	6.776800	6.951000	-2.099%	7,979	-32.096%
2025-06-09	6.740000	7.100000	6.740000	7.100000	-0.560%	1,783	-33.521%
2025-06-06	7.100000	7.260000	6.810000	7.140000	+1.277%	4,719	-33.894%
2025-06-05	6.680000	7.497100	6.680000	7.050000	-2.083%	10,187	-33.050%
2025-06-03	7.200000	7.420000	7.033500	7.200000	-6.128%	8,020	-34.444%
2025-06-02	6.695000	7.670000	6.695000	7.670000	+5.068%	9,815	-38.462%
2025-05-30	7.080000	7.300000	6.940000	7.300000	-0.273%	8,658	-35.342%
2025-05-29	7.170000	7.500000	6.940000	7.320000	+0.274%	12,119	-35.519%
2025-05-28	7.450000	7.450000	7.080000	7.300000	+3.546%	10,184	-35.342%
2025-05-27	7.100000	7.160000	6.870000	7.050000	+0.427%	9,267	-33.050%
2025-05-23	7.690000	7.950000	7.020000	7.020000	-10.914%	24,925	-32.764%
2025-05-22	7.880000	7.880000	7.880000	7.880000	+0.896%	368	-40.102%
2025-05-21	8.500000	8.600000	7.810000	7.810000	-7.714%	15,166	-39.565%
2025-05-20	8.470000	8.540000	8.150000	8.462800	+0.151%	6,187	-44.226%
2025-05-19	8.190000	9.620000	8.190000	8.450000	+0.476%	60,291	-44.142%
2025-05-16	7.665000	8.550000	7.660000	8.410000	+7.682%	32,727	-43.876%
2025-05-15	7.985000	8.290000	7.440000	7.810000	-4.756%	46,348	-39.565%
2025-05-14	8.280000	8.600000	8.200000	8.200000	-5.855%	6,000	-42.439%
2025-05-13	8.400000	9.460000	8.130000	8.710000	+6.220%	61,830	-45.809%
2025-05-12	7.820000	9.370000	7.820000	8.200000	+9.043%	116,731	-42.439%
2025-05-09	7.600000	8.210000	7.380000	7.520000	+0.896%	52,715	-37.234%
2025-05-08	6.820000	7.930000	6.700000	7.453200	+3.805%	34,345	-36.671%
2025-05-07	6.780000	7.450000	6.780000	7.180000	+2.718%	20,091	-34.262%
2025-05-06	6.530000	7.280000	6.180000	6.990000	+3.556%	49,905	-32.475%
2025-05-05	6.880000	7.280000	6.750000	6.750000	-2.174%	11,262	-30.074%
2025-05-02	7.010000	7.700000	6.670000	6.900000	+1.025%	21,709	-31.594%
2025-05-01	8.200000	9.640000	6.400000	6.830000	-19.741%	80,190	-30.893%
2025-04-30	7.860000	10.000000	7.860000	8.510000	+8.408%	230,848	-44.536%
2025-04-29	6.000000	8.480000	5.780000	7.850000	+30.616%	267,827	-39.873%
2025-04-28	5.400000	6.060000	4.970000	6.010000	+13.034%	78,306	-21.464%
2025-04-25	4.610000	5.466300	4.610000	5.317000	+16.601%	51,423	-11.228%
2025-04-24	4.840000	4.990000	4.550000	4.560000	-3.594%	11,438	+3.509%
2025-04-23	4.780000	4.890000	4.510000	4.730000	+2.826%	42,510	-0.211%
2025-04-22	4.110000	4.819800	4.110000	4.600000	+7.981%	9,962	+2.609%
2025-04-21	4.080000	4.410000	4.080000	4.260000	+3.148%	9,185	+10.798%
2025-04-17	4.170000	4.170000	4.080000	4.130000	-3.953%	2,539	+14.286%
2025-04-16	4.020000	4.549500	4.020000	4.300000	+6.965%	114,114	+9.767%
2025-04-15	4.100000	4.190000	4.000000	4.020000	-4.626%	80,538	+17.413%
2025-04-14	3.880000	4.306600	3.880000	4.215000	+4.851%	98,733	+11.981%
2025-04-11	3.960000	4.320000	3.940000	4.020000	-1.951%	32,728	+17.413%
2025-04-10	4.070000	4.390000	3.879700	4.100000	-2.411%	185,302	+15.122%
2025-04-09	4.240000	4.240000	4.020000	4.201300	-0.678%	2,398	+12.346%
2025-04-08	4.490000	4.550000	4.230000	4.230000	-3.645%	2,373	+11.584%
2025-04-07	4.188350	4.390000	4.060000	4.390000	-1.126%	3,280	+7.517%
2025-04-04	4.590000	4.620000	4.160000	4.440000	-1.333%	7,494	+6.306%
2025-04-03	3.930000	4.500000	3.920000	4.500000	+8.959%	6,982	+4.889%
2025-04-02	4.370000	4.470000	4.100000	4.130000	-6.136%	3,947	+14.286%
2025-04-01	3.900000	4.400000	3.900000	4.400000	+10.000%	5,921	+7.273%
2025-03-31	4.080000	4.370000	4.000000	4.000000	-8.467%	3,645	+18.000%
2025-03-28	4.400000	4.460000	4.370000	4.370000	-0.682%	1,985	+8.009%
2025-03-27	4.110000	4.470000	4.000000	4.400000	+2.804%	7,626	+7.273%
2025-03-26	4.280000	4.340000	4.030000	4.280000	+5.941%	9,181	+10.280%
2025-03-25	4.080000	4.300000	3.900000	4.040000	+3.590%	8,129	+16.832%
2025-03-24	3.830000	4.090000	3.830000	3.900000	+1.828%	2,638	+21.026%
2025-03-21	3.990000	4.180000	3.800000	3.830000	-2.046%	8,193	+23.238%
2025-03-20	4.000000	4.380000	3.800000	3.910000	+1.558%	11,468	+20.716%
2025-03-19	4.080000	4.560000	3.830000	3.850000	-11.697%	43,891	+22.597%
2025-03-18	4.840000	4.840000	4.360000	4.360000	-9.167%	4,981	+8.257%
2025-03-17	4.420000	4.870000	4.300000	4.800000	+8.108%	9,195	-1.667%
2025-03-14	4.270000	4.660000	4.190000	4.440000	+5.967%	8,590	+6.306%
2025-03-13	4.540000	5.100000	4.150000	4.190000	-8.715%	24,849	+12.649%
2025-03-12	4.490000	4.600000	4.120000	4.590000	+6.744%	12,391	+2.832%
2025-03-11	4.130000	4.500000	4.130000	4.300000	-0.232%	5,509	+9.767%
2025-03-10	4.310000	4.310000	4.310000	4.310000	0.000%	1,170	+9.513%
2025-03-07	4.483600	4.660000	4.250000	4.310000	-6.100%	11,761	+9.513%
2025-03-06	4.680000	5.000000	4.590000	4.590000	-0.044%	7,059	+2.832%
2025-03-05	5.630000	5.630000	4.590000	4.592013	-10.487%	12,066	+2.787%
2025-03-03	5.160000	5.160000	5.130000	5.130000	-1.156%	613	-7.992%
2025-02-27	5.190000	5.190000	5.190000	5.190000	-6.655%	974	-9.056%
2025-02-26	5.790000	5.799700	5.440000	5.560000	+3.925%	2,458	-15.108%
2025-02-25	5.175000	5.800000	5.160000	5.350000	+11.948%	75,580	-11.776%
2025-02-21	4.500000	4.779000	4.500000	4.779000	+3.891%	424	-1.235%
2025-02-20	4.600000	4.600000	4.600000	4.600000	0.000%	1,147	+2.609%
2025-02-19	4.600000	4.600000	4.600000	4.600000	-2.429%	424	+2.609%
2025-02-18	4.630000	4.714500	4.630000	4.714500	-1.164%	596	+0.117%
2025-02-11	4.770000	4.770000	4.770000	4.770000	-1.649%	489	-1.048%
2025-02-10	4.850000	4.850000	4.850000	4.850000	-6.008%	576	-2.680%
2025-02-07	5.010000	5.160000	5.000100	5.160000	+3.200%	1,225	-8.527%
2025-02-06	4.880000	5.000000	4.880000	5.000000	+7.527%	1,062	-5.600%
2025-02-05	4.650000	4.680000	4.650000	4.650000	-5.102%	3,247	+1.505%
2025-02-04	5.160000	5.160000	4.900000	4.900000	-2.778%	1,024	-3.673%
2025-02-03	5.040000	5.040000	5.040000	5.040000	-3.079%	3,157	-6.349%
2025-01-31	5.500000	5.500000	5.200100	5.200100	-5.108%	9,881	-9.233%
2025-01-30	4.350000	5.810000	4.350000	5.480000	+26.267%	45,052	-13.869%
2025-01-29	4.340000	4.340000	4.340000	4.340000	+0.210%	406	+8.756%
2025-01-28	4.570000	4.570000	4.330900	4.330900	-0.439%	2,880	+8.984%
2025-01-27	4.800000	4.800000	4.140000	4.350000	-9.034%	10,040	+8.506%
2025-01-24	4.650000	5.070000	4.601000	4.782000	+5.561%	12,614	-1.297%
2025-01-23	4.550000	4.919900	4.437000	4.530100	-1.090%	9,988	+4.192%
2025-01-22	4.700000	4.790000	4.570000	4.580000	-0.634%	5,837	+3.057%
2025-01-21	4.780000	4.890800	4.609200	4.609200	-1.934%	5,007	+2.404%
2025-01-17	4.500000	4.960000	4.500000	4.700100	+4.447%	12,864	+0.423%
2025-01-16	4.530000	5.000000	4.420000	4.500000	-4.276%	10,954	+4.889%
2025-01-15	4.680000	5.000000	4.591000	4.701000	-1.449%	4,756	+0.404%
2025-01-14	4.500000	5.091700	4.380000	4.770100	+5.734%	14,281	-1.050%
2025-01-13	4.500000	4.513600	4.500000	4.511400	-2.351%	1,015	+4.624%
2025-01-10	5.100000	5.100000	4.620000	4.620000	-12.830%	5,267	+2.165%
2025-01-08	4.650000	5.740000	4.650000	5.300000	+10.569%	17,196	-10.943%
2025-01-07	5.140000	5.800000	4.750000	4.793400	+0.914%	26,980	-1.531%
2025-01-06	5.270000	5.920000	4.640000	4.750000	+5.556%	32,298	-0.632%
2025-01-03	6.860000	10.000000	4.000000	4.500000	-30.233%	123,262	+4.889%
2025-01-02	5.540000	7.200000	5.500000	6.450000	+19.888%	28,603	-26.822%
2024-12-31	5.430000	5.430000	5.380000	5.380000	-3.929%	575	-12.268%
2024-12-30	5.180000	5.850000	4.966000	5.600000	+11.554%	9,981	-15.714%
2024-12-27	4.970000	5.200000	4.970000	5.020000	+2.449%	2,840	-5.976%
2024-12-26	4.250000	4.940000	4.170000	4.900000	+8.508%	12,363	-3.673%
2024-12-24	4.460000	4.970000	4.460000	4.515800	+0.351%	3,384	+4.522%
2024-12-23	4.700000	4.760000	4.500000	4.500000	+1.925%	3,292	+4.889%
2024-12-20	4.430000	4.940000	4.415000	4.415000	+0.799%	1,785	+6.908%
2024-12-18	4.800000	4.870000	4.380000	4.380000	-0.680%	1,613	+7.763%
2024-12-17	4.730000	4.730000	4.410000	4.410000	-9.836%	1,051	+7.029%
2024-12-16	4.730000	5.170000	4.710000	4.891100	-1.190%	3,568	-3.498%
2024-12-13	4.550000	5.250000	4.550000	4.950000	+8.791%	2,339	-4.646%
2024-12-12	4.580000	4.580000	4.550000	4.550000	-8.816%	698	+3.736%
2024-12-10	4.690000	4.990000	4.500000	4.989900	+6.363%	2,312	-5.409%
2024-12-09	4.330000	5.520000	4.240000	4.691400	-1.217%	8,987	+0.610%
2024-12-06	4.741500	4.749200	4.428900	4.749200	-0.574%	3,200	-0.615%
2024-12-05	4.710000	4.900000	4.710000	4.776600	-6.192%	2,303	-1.185%
2024-12-04	4.940000	5.091900	4.840000	5.091900	+2.042%	2,787	-7.304%
2024-12-03	4.680000	5.210000	4.680000	4.990000	+6.624%	7,239	-5.411%
2024-12-02	5.030000	5.300000	4.660000	4.680000	-8.055%	16,749	+0.855%
2024-11-29	5.220000	5.460000	4.870000	5.090000	+3.245%	3,990	-7.269%
2024-11-27	4.940000	4.940000	4.930000	4.930000	-0.404%	498	-4.260%
2024-11-26	4.600000	6.000000	4.600000	4.950000	-1.000%	24,238	-4.646%
2024-11-25	4.940000	5.290000	4.468200	5.000000	+12.613%	8,237	-5.600%
2024-11-22	4.490000	4.659600	4.300000	4.440000	-0.225%	1,676	+6.306%
2024-11-21	4.247600	5.210000	4.247600	4.450000	+5.952%	6,122	+6.067%
2024-11-20	4.930000	5.080000	4.200000	4.200000	-6.667%	11,523	+12.381%
2024-11-19	4.790000	4.790000	4.500000	4.500000	-7.692%	1,222	+4.889%
2024-11-18	4.900000	5.040000	4.810000	4.875000	-2.500%	1,802	-3.179%

.dark-mode .RYpYMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYpYMR{ color: #333333; background-color: white; border: 2px solid #333333; }CCMConcord Medical Services Holding Limitedstock NYSE ADR

CCM
Concord Medical Services Holding Limited
stock NYSE ADR