Dark

CCM
Concord Medical Services Holding Limited
stock NYSE ADR

At Close

Sep 30, 2026 9:50:45 AM EDT

3.07USD-9.172%(-0.31)5,776

2.22Bid 4.29Ask 2.07Spread

Pre-market

0.00USD-100.000%(-3.38)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.070000	3.070000	3.070000	3.070000	-9.172%	5,776	0.000%
2026-09-29	3.430000	3.510000	3.320000	3.380000	-4.520%	7,767	-9.172%
2026-09-28	3.530000	3.600000	3.420000	3.540000	-1.667%	11,240	-13.277%
2026-09-25	3.660000	3.710000	3.210000	3.600000	+1.124%	17,414	-14.722%
2026-09-24	3.880000	3.880000	3.310000	3.560000	-7.532%	21,675	-13.764%
2026-09-23	3.710000	3.999900	3.710000	3.850000	+3.774%	4,499	-20.260%
2026-09-22	3.920000	3.922600	3.620000	3.710000	-0.802%	5,378	-17.251%
2026-09-21	3.910000	4.030000	3.640000	3.740000	-3.856%	19,164	-17.914%
2026-09-18	3.810000	4.060000	3.770000	3.890000	+7.163%	8,149	-21.080%
2026-09-17	3.780000	3.940000	3.580000	3.630000	-7.398%	7,928	-15.427%
2026-09-16	3.920000	3.965000	3.780100	3.920000	-1.259%	4,250	-21.684%
2026-09-15	3.890000	3.970000	3.810000	3.970000	+2.320%	4,310	-22.670%
2026-09-14	3.880000	3.970000	3.880000	3.880000	-2.267%	1,158	-20.876%
2026-09-11	3.980000	4.250000	3.950000	3.970000	+0.506%	3,233	-22.670%
2026-09-10	4.090000	4.110000	3.950000	3.950000	-4.126%	4,082	-22.278%
2026-09-09	4.300000	4.330000	4.110000	4.120000	-5.287%	7,579	-25.485%
2026-09-08	4.670000	4.670000	3.965500	4.350000	-7.051%	12,882	-29.425%
2026-09-04	4.570000	4.680000	4.400000	4.680000	+5.051%	11,097	-34.402%
2026-09-03	4.700000	4.700000	4.455000	4.455000	-4.194%	1,253	-31.089%
2026-09-02	4.520000	5.010000	4.510000	4.650000	+2.876%	90,034	-33.978%
2026-09-01	4.500000	4.785000	4.480000	4.520000	-0.877%	140,473	-32.080%
2026-08-31	4.650000	4.650000	4.420000	4.560000	-4.202%	25,673	-32.675%
2026-08-28	4.950000	4.950000	4.570000	4.760000	-2.857%	37,227	-35.504%
2026-08-27	5.025000	5.050000	4.780000	4.900000	-1.210%	153,688	-37.347%
2026-08-26	4.940000	5.440000	4.780000	4.960000	+0.202%	150,843	-38.105%
2026-08-25	5.060000	5.060000	4.950000	4.950000	-0.602%	9,398	-37.980%
2026-08-24	5.230000	5.360000	4.900000	4.980000	-5.860%	68,914	-38.353%
2026-08-21	5.108300	5.520000	5.070000	5.290000	+0.762%	27,723	-41.966%
2026-08-20	4.880000	5.389900	4.845000	5.250000	+9.375%	137,832	-41.524%
2026-08-19	4.430000	5.060000	4.430000	4.800000	+5.033%	63,994	-36.042%
2026-08-18	4.610000	4.890000	4.410000	4.570000	-1.931%	173,492	-32.823%
2026-08-17	4.910000	5.275000	4.610000	4.660000	-2.101%	258,089	-34.120%
2026-08-14	4.620000	5.070000	4.560000	4.760000	+3.254%	517,483	-35.504%
2026-08-13	4.720000	4.840000	4.570000	4.610000	-3.758%	28,048	-33.406%
2026-08-12	4.780000	5.090000	4.470100	4.790000	-7.529%	66,702	-35.908%
2026-08-11	4.420000	5.659900	4.420000	5.180000	+19.355%	104,466	-40.734%
2026-08-10	4.450000	4.640000	4.340000	4.340000	-4.194%	175,634	-29.263%
2026-08-07	4.900000	4.920000	4.530000	4.530000	-8.669%	17,874	-32.230%
2026-08-06	4.990000	5.320000	4.820000	4.960000	+2.058%	32,822	-38.105%
2026-08-05	4.440000	5.130000	4.440000	4.860000	+5.652%	65,408	-36.831%
2026-08-04	4.100000	4.860000	4.100000	4.600000	+2.222%	38,831	-33.261%
2026-08-03	4.080000	5.025000	4.080000	4.500000	+1.695%	125,625	-31.778%
2026-07-31	4.540000	4.550000	4.425000	4.425000	-4.839%	2,397	-30.621%
2026-07-30	4.070000	4.730000	4.070000	4.650000	+5.442%	52,978	-33.978%
2026-07-29	4.240000	4.680000	4.220000	4.410000	-4.130%	108,778	-30.385%
2026-07-28	4.550000	5.440000	4.505000	4.600000	+1.996%	32,973	-33.261%
2026-07-27	4.180000	4.600000	4.180000	4.510000	+4.884%	55,751	-31.929%
2026-07-24	4.100000	4.450000	4.020000	4.300000	+1.896%	28,189	-28.605%
2026-07-23	4.260000	4.400000	4.220000	4.220000	-2.088%	13,837	-27.251%
2026-07-22	4.140000	4.450000	3.980000	4.310000	+6.948%	176,487	-28.770%
2026-07-21	4.200000	4.200000	3.970000	4.030000	-0.248%	10,608	-23.821%
2026-07-20	4.230000	4.230000	3.980000	4.040000	-5.386%	43,768	-24.010%
2026-07-17	4.250000	4.300000	4.140000	4.270000	-1.839%	7,386	-28.103%
2026-07-16	4.600000	4.600000	4.140000	4.350000	-3.333%	154,114	-29.425%
2026-07-15	4.250000	4.500000	4.240000	4.500000	+2.975%	2,494	-31.778%
2026-07-14	4.650000	4.680000	4.190000	4.370000	-6.624%	20,939	-29.748%
2026-07-13	5.090000	5.180000	4.624000	4.680000	-7.327%	183,631	-34.402%
2026-07-10	4.850000	5.110000	4.830000	5.050000	+3.484%	32,136	-39.208%
2026-07-09	4.500000	5.050000	4.500000	4.880000	+4.051%	43,378	-37.090%
2026-07-08	4.530000	4.970000	4.435000	4.690000	-2.292%	138,723	-34.542%
2026-07-07	4.420000	5.060000	4.420000	4.800000	+2.564%	156,428	-36.042%
2026-07-06	4.380000	4.750000	4.380000	4.680000	+6.606%	45,702	-34.402%
2026-07-02	4.585000	4.670000	4.390000	4.390000	-2.661%	19,609	-30.068%
2026-07-01	4.720000	4.720000	4.360000	4.510000	-4.449%	127,595	-31.929%
2026-06-30	4.700000	4.780000	4.460000	4.720000	-0.211%	17,574	-34.958%
2026-06-29	4.680000	4.840000	4.510000	4.730000	+0.853%	48,638	-35.095%
2026-06-26	4.410000	4.950000	4.410000	4.690000	+6.349%	51,306	-34.542%
2026-06-25	4.580000	4.770000	4.360000	4.410000	-6.568%	6,794	-30.385%
2026-06-24	4.320000	4.880000	4.310000	4.720000	+3.509%	41,926	-34.958%
2026-06-23	5.310000	5.460000	4.430000	4.560000	-14.766%	140,034	-32.675%
2026-06-22	5.520000	5.520000	5.290000	5.350000	+0.564%	3,316	-42.617%
2026-06-18	5.640000	5.960000	5.210100	5.320000	-2.742%	24,592	-42.293%
2026-06-17	4.770000	5.725000	4.770000	5.470000	+16.383%	130,645	-43.876%
2026-06-16	4.290000	4.770000	4.270000	4.700000	+7.551%	43,786	-34.681%
2026-06-15	4.320000	4.510000	4.260000	4.370000	-0.851%	24,521	-29.748%
2026-06-12	4.590000	4.600000	4.407500	4.407500	-2.919%	5,638	-30.346%
2026-06-11	4.710000	4.710000	4.380000	4.540000	-1.944%	14,264	-32.379%
2026-06-10	4.600000	4.740000	4.600000	4.630000	-1.699%	2,193	-33.693%
2026-06-09	4.770000	4.850000	4.630000	4.710000	-1.464%	7,071	-34.820%
2026-06-08	5.000000	5.110000	4.680000	4.780000	0.000%	5,612	-35.774%
2026-06-05	4.880000	5.220000	4.590000	4.780000	-5.534%	65,422	-35.774%
2026-06-04	4.530000	5.110000	4.480000	5.060000	+12.195%	91,342	-39.328%
2026-06-03	4.630000	4.900000	4.430000	4.510000	-6.625%	31,096	-31.929%
2026-06-02	4.990000	5.050000	4.650000	4.830000	-3.400%	124,685	-36.439%
2026-06-01	5.080000	5.260000	4.905000	5.000000	+1.420%	76,684	-38.600%
2026-05-29	5.180000	5.520000	4.930000	4.930000	+0.612%	8,039	-37.728%
2026-05-28	4.700000	5.180000	4.700000	4.900000	+0.616%	13,007	-37.347%
2026-05-27	4.900000	5.030000	4.680000	4.870000	-0.409%	62,855	-36.961%
2026-05-26	4.740000	5.130000	4.535000	4.890000	-0.407%	95,484	-37.219%
2026-05-22	4.820000	5.260000	4.685000	4.910000	+3.368%	65,341	-37.475%
2026-05-21	4.810000	5.035000	4.570000	4.750000	0.000%	51,173	-35.368%
2026-05-20	4.790000	4.910000	4.590000	4.750000	-3.846%	12,572	-35.368%
2026-05-19	4.910000	4.940000	4.890000	4.940000	-4.449%	951	-37.854%
2026-05-18	4.950000	5.170000	4.950000	5.170000	0.000%	1,206	-40.619%
2026-05-15	5.120000	6.040000	4.800000	5.170000	+2.174%	20,119	-40.619%
2026-05-14	5.310000	5.830000	5.060000	5.060000	-5.421%	117,409	-39.328%
2026-05-13	5.330000	5.490000	5.240000	5.350000	-2.727%	58,682	-42.617%
2026-05-12	5.260000	6.300000	5.090000	5.500000	+3.189%	30,148	-44.182%
2026-05-11	5.540000	5.585000	5.080200	5.330000	-7.143%	9,298	-42.402%
2026-05-08	5.290000	5.789900	5.030000	5.740000	+11.673%	7,492	-46.516%
2026-05-07	4.860000	5.380000	4.747800	5.140000	+3.423%	16,953	-40.272%
2026-05-06	4.620000	4.990000	4.560000	4.969900	+2.472%	11,927	-38.228%
2026-05-05	4.640000	5.020000	4.500000	4.850000	-1.018%	266,117	-36.701%
2026-05-04	4.090000	6.800000	3.860000	4.899900	+24.048%	408,993	-37.346%
2026-05-01	4.020000	4.020000	3.840000	3.950000	0.000%	1,914	-22.278%
2026-04-30	3.860000	3.990000	3.710000	3.950000	+2.597%	2,799	-22.278%
2026-04-29	3.790000	3.860000	3.730000	3.850000	+1.050%	3,070	-20.260%
2026-04-28	3.810000	3.810000	3.810000	3.810000	-1.039%	516	-19.423%
2026-04-27	3.810000	3.850000	3.810000	3.850000	-3.750%	857	-20.260%
2026-04-23	3.920000	4.000000	3.920000	4.000000	+3.896%	5,109	-23.250%
2026-04-22	3.850000	3.850000	3.850000	3.850000	-1.786%	102	-20.260%
2026-04-21	3.920000	3.920000	3.920000	3.920000	0.000%	556	-21.684%
2026-04-20	3.920000	3.920000	3.920000	3.920000	-0.254%	356	-21.684%
2026-04-17	3.930000	3.930000	3.920000	3.930000	+0.512%	1,020	-21.883%
2026-04-16	3.920000	3.920000	3.910000	3.910000	+0.128%	771	-21.483%
2026-04-15	3.980000	3.980000	3.850000	3.905000	-2.618%	2,381	-21.383%
2026-04-14	4.160000	4.160000	3.920000	4.010000	+1.777%	4,903	-23.441%
2026-04-13	3.880000	4.100000	3.870000	3.940000	-0.253%	6,022	-22.081%
2026-04-10	3.950000	3.950000	3.950000	3.950000	+7.629%	125	-22.278%
2026-04-08	3.670000	3.670000	3.670000	3.670000	+0.548%	113	-16.349%
2026-04-07	3.650000	3.650000	3.650000	3.650000	-6.650%	6,805	-15.890%
2026-04-02	3.910000	3.910000	3.910000	3.910000	-0.255%	194	-21.483%
2026-04-01	3.840000	3.950000	3.840000	3.920000	+2.083%	640	-21.684%
2026-03-30	3.650000	3.860000	3.650000	3.840000	-0.518%	1,706	-20.052%
2026-03-27	3.860000	3.860000	3.860000	3.860000	+5.753%	816	-20.466%
2026-03-24	3.650000	3.650000	3.650000	3.650000	-1.351%	128	-15.890%
2026-03-23	3.800000	3.800000	3.650000	3.700000	+1.370%	663	-17.027%
2026-03-17	3.650000	3.650000	3.650000	3.650000	-0.653%	534	-15.890%
2026-03-16	3.780000	3.780000	3.674000	3.674000	-4.819%	1,075	-16.440%
2026-03-13	3.910000	3.910000	3.850000	3.860000	+3.763%	1,409	-20.466%
2026-03-12	3.820000	4.120000	3.720000	3.720000	-5.823%	2,750	-17.473%
2026-03-11	3.770000	3.990000	3.770000	3.950000	+2.438%	1,672	-22.278%
2026-03-10	3.820000	3.929900	3.770000	3.856000	+5.355%	1,237	-20.384%
2026-03-09	3.800000	3.800000	3.650000	3.660000	-3.684%	1,992	-16.120%
2026-03-06	3.660000	3.800000	3.660000	3.800000	+0.505%	689	-19.211%
2026-03-05	3.610000	3.780900	3.610000	3.780900	-1.539%	1,050	-18.802%
2026-03-04	3.680000	3.840000	3.350000	3.840000	+11.953%	7,378	-20.052%
2026-03-03	3.455000	3.455000	3.430000	3.430000	-2.557%	439	-10.496%
2026-03-02	3.410000	3.520000	3.410000	3.520000	-3.297%	2,303	-12.784%
2026-02-27	3.650000	3.820000	3.420000	3.640000	+4.000%	7,914	-15.659%
2026-02-26	3.620000	3.700000	3.500000	3.500000	-3.581%	4,719	-12.286%
2026-02-25	3.670000	3.670000	3.290000	3.630000	+2.254%	12,731	-15.427%
2026-02-24	3.470000	3.550000	3.300000	3.550000	+3.499%	3,996	-13.521%
2026-02-23	3.340000	3.430000	3.180200	3.430000	-1.437%	2,219	-10.496%
2026-02-20	3.410000	3.590000	3.410000	3.480000	-2.793%	5,934	-11.782%
2026-02-19	3.470000	3.580000	3.190000	3.580000	-0.831%	2,988	-14.246%
2026-02-18	3.610000	3.610000	3.610000	3.610000	+0.557%	267	-14.958%
2026-02-17	3.490000	3.780000	3.490000	3.590000	-5.026%	1,830	-14.485%
2026-02-13	3.790000	3.790000	3.700000	3.780000	-0.787%	699	-18.783%
2026-02-12	3.770000	3.830000	3.500000	3.810000	-0.522%	1,729	-19.423%
2026-02-11	3.760000	3.850000	3.760000	3.830000	+0.525%	1,516	-19.843%
2026-02-10	3.910000	4.030000	3.710000	3.810000	+1.061%	3,066	-19.423%
2026-02-09	4.110000	4.110000	3.710000	3.770000	-0.528%	3,817	-18.568%
2026-02-06	3.820000	3.820000	3.770000	3.790000	-3.069%	4,787	-18.997%
2026-02-05	4.300000	4.449700	3.780000	3.910000	-1.511%	4,477	-21.483%
2026-02-04	3.850000	4.050000	3.830000	3.970000	+1.795%	3,370	-22.670%
2026-02-03	3.910000	4.120000	3.780000	3.900000	0.000%	6,430	-21.282%
2026-02-02	3.970000	3.970000	3.880000	3.900000	-3.941%	657	-21.282%
2026-01-30	4.210000	4.210000	4.060000	4.060000	-7.094%	2,412	-24.384%
2026-01-29	4.370000	4.370000	4.370000	4.370000	+3.066%	194	-29.748%
2026-01-28	4.560000	4.560000	4.210000	4.240000	0.000%	723	-27.594%
2026-01-27	4.410000	4.660000	4.130000	4.240000	-7.826%	7,130	-27.594%
2026-01-26	5.220000	5.220000	4.370000	4.600000	-11.877%	15,742	-33.261%
2026-01-23	4.900000	5.220000	4.600000	5.220000	+13.478%	7,641	-41.188%
2026-01-22	4.100000	5.400000	4.080000	4.600000	+8.235%	21,366	-33.261%
2026-01-21	4.300000	4.510000	4.180000	4.250000	+4.938%	9,793	-27.765%
2026-01-20	4.150000	4.380000	3.800000	4.050000	-8.989%	8,183	-24.198%
2026-01-16	4.530000	4.740000	4.450000	4.450000	-4.711%	1,696	-31.011%
2026-01-15	4.140000	5.170000	4.140000	4.670000	+12.802%	35,562	-34.261%
2026-01-14	4.570000	4.640000	4.140000	4.140000	-11.915%	1,234	-25.845%
2026-01-13	4.660000	4.700000	4.410000	4.700000	-3.491%	3,396	-34.681%
2026-01-12	4.580000	4.870000	4.440000	4.870000	+4.060%	5,049	-36.961%
2026-01-09	4.720000	4.910000	4.330000	4.680000	+3.540%	13,250	-34.402%
2026-01-08	4.450000	5.220000	4.280000	4.520000	-1.094%	21,645	-32.080%
2026-01-07	4.760000	4.780000	4.570000	4.570000	-6.925%	1,295	-32.823%
2026-01-06	4.870000	5.720000	4.670100	4.910000	+2.292%	26,284	-37.475%
2026-01-05	4.140000	5.160000	3.980000	4.800000	+12.412%	47,762	-36.042%
2026-01-02	3.760000	4.345000	3.760000	4.270000	+10.622%	4,157	-28.103%
2025-12-31	3.720000	3.900100	3.720000	3.860000	+2.387%	2,424	-20.466%
2025-12-30	3.790000	3.950000	3.700000	3.770000	+0.802%	4,092	-18.568%
2025-12-29	3.620000	3.810000	3.620000	3.740000	-0.532%	5,234	-17.914%
2025-12-26	4.030000	4.030000	3.600300	3.760000	-4.326%	6,380	-18.351%
2025-12-24	3.910000	3.930000	3.790000	3.930000	+2.078%	7,620	-21.883%
2025-12-23	3.810000	3.930000	3.610000	3.850000	-0.773%	26,693	-20.260%
2025-12-22	4.140000	4.203200	3.880000	3.880000	-6.506%	2,830	-20.876%
2025-12-19	4.130000	4.510000	4.130000	4.150000	0.000%	5,928	-26.024%
2025-12-18	4.335000	4.335000	4.150000	4.150000	-2.353%	798	-26.024%
2025-12-17	4.470000	4.470000	4.250000	4.250000	-1.848%	2,246	-27.765%
2025-12-16	4.550000	4.550000	4.120000	4.330000	-4.835%	2,910	-29.099%
2025-12-15	4.300000	4.550000	4.300000	4.550000	+6.184%	1,434	-32.527%
2025-12-12	4.120000	4.285000	4.120000	4.285000	-3.924%	370	-28.355%
2025-12-11	4.640000	4.640000	4.350000	4.460000	-2.726%	5,139	-31.166%
2025-12-10	4.260000	4.745000	4.260000	4.585000	+4.442%	6,784	-33.043%
2025-12-09	4.445000	4.990000	4.390000	4.390000	+1.620%	2,083	-30.068%
2025-12-08	3.990000	4.430000	3.990000	4.320000	+8.271%	12,221	-28.935%
2025-12-05	3.700000	3.990000	3.650000	3.990000	+12.709%	15,145	-23.058%
2025-12-04	3.540100	3.540100	3.540100	3.540100	-6.223%	39,993	-13.279%
2025-12-03	3.680000	3.775000	3.680000	3.775000	+0.936%	1,498	-18.675%
2025-12-02	3.810000	3.810000	3.740000	3.740000	-3.359%	883	-17.914%
2025-12-01	3.948900	3.948900	3.870000	3.870000	0.000%	2,473	-20.672%
2025-11-28	3.990000	3.990000	3.870000	3.870000	-3.008%	972	-20.672%
2025-11-26	3.880000	3.990000	3.880000	3.990000	+0.251%	946	-23.058%
2025-11-25	3.835000	3.980000	3.710000	3.980000	-0.500%	1,380	-22.864%
2025-11-24	3.830000	4.000000	3.830000	4.000000	+11.108%	2,279	-23.250%
2025-11-21	3.610041	3.610041	3.600100	3.600100	-9.285%	674	-14.725%
2025-11-20	4.000000	4.000000	3.968600	3.968600	+4.712%	467	-22.643%
2025-11-19	4.080000	4.080000	3.790000	3.790000	-7.108%	2,253	-18.997%
2025-11-18	4.300000	4.300000	3.900000	4.080000	-5.116%	3,821	-24.755%
2025-11-17	4.270000	4.300000	3.970000	4.300000	-7.527%	4,473	-28.605%
2025-11-14	4.650000	4.835000	4.520000	4.650000	+1.087%	6,021	-33.978%
2025-11-13	4.830000	4.830000	4.250100	4.600000	-3.967%	3,662	-33.261%
2025-11-12	4.850000	4.910000	4.790000	4.790000	-3.427%	1,891	-35.908%
2025-11-11	5.170000	5.170000	4.860000	4.960000	-4.615%	4,970	-38.105%
2025-11-10	5.270000	5.370000	5.130000	5.200000	+5.475%	4,577	-40.962%
2025-11-07	5.500000	5.500000	4.790000	4.930100	-11.488%	9,653	-37.729%
2025-11-06	5.500000	5.570000	5.500000	5.570000	-1.937%	941	-44.883%
2025-11-05	5.380000	5.740000	5.380000	5.680000	+7.985%	7,932	-45.951%
2025-11-04	5.460000	5.770000	5.180100	5.260000	-4.364%	20,929	-41.635%
2025-11-03	5.350000	5.680000	5.350000	5.500000	+0.733%	5,261	-44.182%
2025-10-31	5.490000	5.980000	5.460000	5.460000	-0.546%	5,230	-43.773%
2025-10-30	5.500000	5.910000	5.490000	5.490000	+3.585%	3,771	-44.080%
2025-10-29	5.180000	5.600000	5.180000	5.300000	+1.145%	1,853	-42.075%
2025-10-28	5.300000	5.610000	5.155000	5.240000	-5.072%	3,533	-41.412%
2025-10-27	4.950000	5.570000	4.950000	5.520000	+8.448%	8,102	-44.384%
2025-10-24	4.910000	5.257500	4.910000	5.090000	-2.985%	955	-39.686%
2025-10-23	5.004000	5.400000	5.004000	5.246600	-2.841%	1,967	-41.486%
2025-10-22	5.290000	5.400000	5.010000	5.400000	+2.079%	3,132	-43.148%
2025-10-21	5.000000	5.480000	4.710000	5.290000	-3.643%	18,524	-41.966%
2025-10-20	4.980000	5.565000	4.420000	5.490000	+3.390%	47,147	-44.080%
2025-10-17	5.960000	5.960000	5.310000	5.310000	-9.386%	539,763	-42.185%
2025-10-16	5.620000	6.300000	5.620000	5.860000	-15.072%	92,566	-47.611%
2025-10-15	5.850000	6.964400	5.850000	6.900000	+14.809%	9,303	-55.507%
2025-10-14	5.800000	6.450000	5.330000	6.010000	+1.864%	65,658	-48.918%
2025-10-13	6.090000	6.090000	5.900000	5.900000	-1.173%	2,074	-47.966%
2025-10-10	5.800100	6.120000	5.800000	5.970000	+0.252%	2,683	-48.576%
2025-10-09	5.870000	6.150000	5.785100	5.955000	+8.668%	3,012	-48.447%
2025-10-08	5.480000	5.480000	5.480000	5.480000	-3.860%	5,286	-43.978%
2025-10-07	5.520000	5.700000	5.485700	5.700000	0.000%	4,055	-46.140%
2025-10-06	5.510100	5.800000	5.510100	5.700000	-4.682%	2,177	-46.140%
2025-10-02	5.980000	5.980000	5.980000	5.980000	-2.606%	145	-48.662%
2025-09-30	6.980000	6.980000	6.140000	6.140000	-6.545%	1,075	-50.000%
2025-09-25	6.120000	6.570000	6.120000	6.570000	+5.288%	694	-53.272%
2025-09-24	6.160000	6.240000	6.160000	6.240000	+1.463%	1,381	-50.801%
2025-09-23	5.860000	6.150000	5.860000	6.150000	+1.846%	1,097	-50.081%
2025-09-22	6.200000	6.200000	6.038500	6.038500	-1.170%	1,216	-49.160%
2025-09-19	5.650000	6.449000	5.210000	6.110000	+18.869%	16,817	-49.755%
2025-09-18	5.420000	5.630000	5.115900	5.140100	-9.025%	2,526	-40.274%
2025-09-17	5.688400	5.688400	5.500100	5.650000	-1.739%	1,069	-45.664%
2025-09-16	5.525000	5.750000	5.525000	5.750000	+0.701%	725	-46.609%
2025-09-11	5.470000	5.710000	5.460000	5.710000	+1.241%	1,336	-46.235%
2025-09-09	5.640000	5.640000	5.640000	5.640000	-2.338%	234	-45.567%
2025-09-08	5.500000	5.990000	5.489800	5.775000	+5.000%	14,303	-46.840%
2025-09-05	5.200000	5.500000	5.095800	5.500000	+5.062%	2,974	-44.182%
2025-09-02	5.420000	5.420000	5.235000	5.235000	+0.197%	1,216	-41.356%
2025-08-29	5.224700	5.224700	5.224700	5.224700	-4.134%	611	-41.241%
2025-08-28	5.440100	5.450000	5.440100	5.450000	-1.644%	573	-43.670%
2025-08-25	5.430000	5.870000	5.430000	5.541100	+1.300%	1,732	-44.596%
2025-08-22	5.510000	5.510000	5.270000	5.470000	+0.737%	1,979	-43.876%
2025-08-21	5.520000	5.520000	5.296500	5.430000	0.000%	1,869	-43.462%
2025-08-20	5.300000	5.430000	5.300000	5.430000	-0.731%	588	-43.462%
2025-08-19	5.250000	5.620000	5.250000	5.470000	+2.916%	7,216	-43.876%
2025-08-18	5.294700	5.315000	5.150000	5.315000	+2.408%	2,539	-42.239%
2025-08-15	5.190000	5.190000	5.190000	5.190000	-1.890%	2,269	-40.848%
2025-08-14	5.240000	5.440000	5.170000	5.290000	-3.818%	9,392	-41.966%
2025-08-13	5.340000	5.500000	5.320000	5.500000	+9.998%	4,874	-44.182%
2025-08-12	4.970000	5.000100	4.970000	5.000100	+2.043%	1,287	-38.601%
2025-08-11	5.040000	5.540000	4.900000	4.900000	-3.922%	6,013	-37.347%
2025-08-08	5.410000	5.410000	5.100000	5.100000	+2.000%	4,610	-39.804%
2025-08-07	5.200000	5.200000	4.980000	5.000000	-5.123%	5,367	-38.600%
2025-08-06	5.350000	5.350000	5.270000	5.270000	+4.356%	2,653	-41.746%
2025-08-05	5.180000	5.610000	5.050000	5.050000	-5.431%	9,448	-39.208%
2025-08-04	6.200000	6.300000	5.340000	5.340000	-11.000%	34,571	-42.509%
2025-08-01	5.010000	6.500000	5.010000	6.000000	+20.482%	24,239	-48.833%
2025-07-31	4.970000	5.180000	4.970000	4.980000	+0.403%	2,832	-38.353%
2025-07-30	5.200000	5.360800	4.945600	4.960000	-4.981%	24,796	-38.105%
2025-07-29	5.155000	5.770000	5.060000	5.220000	-4.396%	16,449	-41.188%
2025-07-28	5.250000	5.460000	5.250000	5.460000	+4.000%	843	-43.773%
2025-07-25	5.250000	5.967800	5.074000	5.250000	-4.277%	4,071	-41.524%
2025-07-24	5.720000	6.849900	5.035000	5.484600	-1.710%	46,591	-44.025%
2025-07-23	5.530000	5.955800	5.500000	5.580000	-1.413%	6,843	-44.982%
2025-07-22	5.500000	5.850000	5.500000	5.660000	-1.394%	14,988	-45.760%
2025-07-21	5.109200	10.770000	5.109200	5.740000	+6.296%	232,410	-46.516%
2025-07-18	5.400000	5.400000	5.400000	5.400000	0.000%	544	-43.148%
2025-07-17	5.770000	5.899600	5.400000	5.400000	-10.744%	1,631	-43.148%
2025-07-16	5.530000	7.150000	5.530000	6.050000	+10.000%	6,405	-49.256%
2025-07-15	5.500000	5.500000	5.500000	5.500000	+5.394%	343	-44.182%
2025-07-14	5.240000	5.240000	5.218500	5.218500	-0.600%	716	-41.171%
2025-07-11	5.220000	5.250000	5.200100	5.250000	-4.547%	657	-41.524%
2025-07-10	5.500100	5.500100	5.500100	5.500100	-3.104%	383	-44.183%
2025-07-09	5.530000	5.676300	5.530000	5.676300	+0.258%	1,671	-45.915%
2025-07-07	5.600000	5.661700	5.500000	5.661700	+0.742%	2,300	-45.776%
2025-07-02	5.620100	5.620100	5.570172	5.620000	-1.920%	1,664	-45.374%
2025-06-30	5.510000	5.950000	5.510000	5.730000	+3.993%	1,639	-46.422%
2025-06-27	5.660000	5.840000	5.510000	5.510000	+0.364%	4,680	-44.283%
2025-06-26	5.576600	5.576600	5.490000	5.490000	+5.780%	1,857	-44.080%
2025-06-25	5.300000	5.330000	4.910000	5.190000	-11.130%	5,113	-40.848%
2025-06-24	5.810000	5.840000	5.810000	5.840000	+0.690%	2,600	-47.432%
2025-06-23	5.825000	6.469300	5.620000	5.800000	-1.277%	4,297	-47.069%
2025-06-18	5.719200	6.000000	5.719200	5.875000	+4.828%	1,554	-47.745%
2025-06-17	6.050000	6.050000	5.604400	5.604400	-9.114%	3,999	-45.222%
2025-06-16	6.048100	6.230000	6.048100	6.166400	-6.922%	2,318	-50.214%
2025-06-13	6.800000	6.800000	6.625000	6.625000	-3.285%	502	-53.660%
2025-06-12	6.590000	6.850000	6.590000	6.850000	+2.853%	971	-55.182%
2025-06-11	7.000000	7.140000	6.510000	6.660000	-4.186%	2,192	-53.904%
2025-06-10	6.776800	6.951000	6.776800	6.951000	-2.099%	7,979	-55.834%
2025-06-09	6.740000	7.100000	6.740000	7.100000	-0.560%	1,783	-56.761%
2025-06-06	7.100000	7.260000	6.810000	7.140000	+1.277%	4,719	-57.003%
2025-06-05	6.680000	7.497100	6.680000	7.050000	-2.083%	10,187	-56.454%
2025-06-03	7.200000	7.420000	7.033500	7.200000	-6.128%	8,020	-57.361%
2025-06-02	6.695000	7.670000	6.695000	7.670000	+5.068%	9,815	-59.974%
2025-05-30	7.080000	7.300000	6.940000	7.300000	-0.273%	8,658	-57.945%
2025-05-29	7.170000	7.500000	6.940000	7.320000	+0.274%	12,119	-58.060%
2025-05-28	7.450000	7.450000	7.080000	7.300000	+3.546%	10,184	-57.945%
2025-05-27	7.100000	7.160000	6.870000	7.050000	+0.427%	9,267	-56.454%
2025-05-23	7.690000	7.950000	7.020000	7.020000	-10.914%	24,925	-56.268%
2025-05-22	7.880000	7.880000	7.880000	7.880000	+0.896%	368	-61.041%
2025-05-21	8.500000	8.600000	7.810000	7.810000	-7.714%	15,166	-60.691%
2025-05-20	8.470000	8.540000	8.150000	8.462800	+0.151%	6,187	-63.724%
2025-05-19	8.190000	9.620000	8.190000	8.450000	+0.476%	60,291	-63.669%
2025-05-16	7.665000	8.550000	7.660000	8.410000	+7.682%	32,727	-63.496%
2025-05-15	7.985000	8.290000	7.440000	7.810000	-4.756%	46,348	-60.691%
2025-05-14	8.280000	8.600000	8.200000	8.200000	-5.855%	6,000	-62.561%
2025-05-13	8.400000	9.460000	8.130000	8.710000	+6.220%	61,830	-64.753%
2025-05-12	7.820000	9.370000	7.820000	8.200000	+9.043%	116,731	-62.561%
2025-05-09	7.600000	8.210000	7.380000	7.520000	+0.896%	52,715	-59.176%
2025-05-08	6.820000	7.930000	6.700000	7.453200	+3.805%	34,345	-58.810%
2025-05-07	6.780000	7.450000	6.780000	7.180000	+2.718%	20,091	-57.242%
2025-05-06	6.530000	7.280000	6.180000	6.990000	+3.556%	49,905	-56.080%
2025-05-05	6.880000	7.280000	6.750000	6.750000	-2.174%	11,262	-54.519%
2025-05-02	7.010000	7.700000	6.670000	6.900000	+1.025%	21,709	-55.507%
2025-05-01	8.200000	9.640000	6.400000	6.830000	-19.741%	80,190	-55.051%
2025-04-30	7.860000	10.000000	7.860000	8.510000	+8.408%	230,848	-63.925%
2025-04-29	6.000000	8.480000	5.780000	7.850000	+30.616%	267,827	-60.892%
2025-04-28	5.400000	6.060000	4.970000	6.010000	+13.034%	78,306	-48.918%
2025-04-25	4.610000	5.466300	4.610000	5.317000	+16.601%	51,423	-42.261%
2025-04-24	4.840000	4.990000	4.550000	4.560000	-3.594%	11,438	-32.675%
2025-04-23	4.780000	4.890000	4.510000	4.730000	+2.826%	42,510	-35.095%
2025-04-22	4.110000	4.819800	4.110000	4.600000	+7.981%	9,962	-33.261%
2025-04-21	4.080000	4.410000	4.080000	4.260000	+3.148%	9,185	-27.934%
2025-04-17	4.170000	4.170000	4.080000	4.130000	-3.953%	2,539	-25.666%
2025-04-16	4.020000	4.549500	4.020000	4.300000	+6.965%	114,114	-28.605%
2025-04-15	4.100000	4.190000	4.000000	4.020000	-4.626%	80,538	-23.632%
2025-04-14	3.880000	4.306600	3.880000	4.215000	+4.851%	98,733	-27.165%
2025-04-11	3.960000	4.320000	3.940000	4.020000	-1.951%	32,728	-23.632%
2025-04-10	4.070000	4.390000	3.879700	4.100000	-2.411%	185,302	-25.122%
2025-04-09	4.240000	4.240000	4.020000	4.201300	-0.678%	2,398	-26.927%
2025-04-08	4.490000	4.550000	4.230000	4.230000	-3.645%	2,373	-27.423%
2025-04-07	4.188350	4.390000	4.060000	4.390000	-1.126%	3,280	-30.068%
2025-04-04	4.590000	4.620000	4.160000	4.440000	-1.333%	7,494	-30.856%
2025-04-03	3.930000	4.500000	3.920000	4.500000	+8.959%	6,982	-31.778%
2025-04-02	4.370000	4.470000	4.100000	4.130000	-6.136%	3,947	-25.666%
2025-04-01	3.900000	4.400000	3.900000	4.400000	+10.000%	5,921	-30.227%
2025-03-31	4.080000	4.370000	4.000000	4.000000	-8.467%	3,645	-23.250%
2025-03-28	4.400000	4.460000	4.370000	4.370000	-0.682%	1,985	-29.748%
2025-03-27	4.110000	4.470000	4.000000	4.400000	+2.804%	7,626	-30.227%
2025-03-26	4.280000	4.340000	4.030000	4.280000	+5.941%	9,181	-28.271%
2025-03-25	4.080000	4.300000	3.900000	4.040000	+3.590%	8,129	-24.010%
2025-03-24	3.830000	4.090000	3.830000	3.900000	+1.828%	2,638	-21.282%
2025-03-21	3.990000	4.180000	3.800000	3.830000	-2.046%	8,193	-19.843%
2025-03-20	4.000000	4.380000	3.800000	3.910000	+1.558%	11,468	-21.483%
2025-03-19	4.080000	4.560000	3.830000	3.850000	-11.697%	43,891	-20.260%
2025-03-18	4.840000	4.840000	4.360000	4.360000	-9.167%	4,981	-29.587%
2025-03-17	4.420000	4.870000	4.300000	4.800000	+8.108%	9,195	-36.042%
2025-03-14	4.270000	4.660000	4.190000	4.440000	+5.967%	8,590	-30.856%
2025-03-13	4.540000	5.100000	4.150000	4.190000	-8.715%	24,849	-26.730%
2025-03-12	4.490000	4.600000	4.120000	4.590000	+6.744%	12,391	-33.115%
2025-03-11	4.130000	4.500000	4.130000	4.300000	-0.232%	5,509	-28.605%
2025-03-10	4.310000	4.310000	4.310000	4.310000	0.000%	1,170	-28.770%
2025-03-07	4.483600	4.660000	4.250000	4.310000	-6.100%	11,761	-28.770%
2025-03-06	4.680000	5.000000	4.590000	4.590000	-0.044%	7,059	-33.115%

.dark-mode .dqlFBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqlFBF{ 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