Concord Medical Services Holdings Limited (CCM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.6500 | 0.6502 | 0.5737 | 0.5902 | 0.5902 | 9,391 |
| 25 Apr 2024 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | 0.5000 | 8,100 |
| 24 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 300 |
| 23 Apr 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | 0.5800 | 11,300 |
| 22 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
| 19 Apr 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 1,000 |
| 18 Apr 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 800 |
| 17 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 16 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 4,600 |
| 15 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 100 |
| 12 Apr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 1,800 |
| 11 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 |
| 10 Apr 2024 | 0.6800 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 3,500 |
| 09 Apr 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 1,100 |
| 08 Apr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 1,700 |
| 05 Apr 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 11,500 |
| 04 Apr 2024 | 0.5700 | 0.6900 | 0.5700 | 0.6200 | 0.6200 | 7,500 |
| 03 Apr 2024 | 0.6000 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 24,000 |
| 02 Apr 2024 | 0.5700 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 9,900 |
| 01 Apr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 10,100 |
| 28 Mar 2024 | 0.5500 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 11,300 |
| 27 Mar 2024 | 0.8000 | 0.8000 | 0.5500 | 0.5900 | 0.5900 | 71,000 |
| 26 Mar 2024 | 0.4100 | 0.7400 | 0.4000 | 0.6100 | 0.6100 | 194,900 |
| 25 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 28,700 |
| 22 Mar 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,200 |
| 21 Mar 2024 | 0.4000 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 2,200 |
| 20 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 |
| 19 Mar 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 7,600 |
| 18 Mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 8,800 |
| 15 Mar 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 1,100 |
| 14 Mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 8,900 |
| 13 Mar 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 7,600 |
| 12 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 4,300 |
| 11 Mar 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 5,800 |
| 08 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,300 |
| 07 Mar 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 4,900 |
| 06 Mar 2024 | 0.4900 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 19,900 |
| 05 Mar 2024 | 0.4300 | 0.5000 | 0.4300 | 0.4700 | 0.4700 | 57,200 |
| 04 Mar 2024 | 0.4300 | 0.5600 | 0.4300 | 0.5100 | 0.5100 | 32,300 |
| 01 Mar 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 15,700 |
| 29 Feb 2024 | 0.6600 | 0.6700 | 0.4500 | 0.4900 | 0.4900 | 6,900 |
| 28 Feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 7,600 |
| 27 Feb 2024 | 0.4800 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 2,800 |
| 26 Feb 2024 | 0.4500 | 0.5400 | 0.4000 | 0.4600 | 0.4600 | 4,500 |
| 23 Feb 2024 | 0.7400 | 0.7400 | 0.4900 | 0.5400 | 0.5400 | 4,800 |
| 22 Feb 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 1,600 |
| 21 Feb 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 1,600 |
| 20 Feb 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 900 |
| 16 Feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 300 |
| 15 Feb 2024 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 1,000 |
| 14 Feb 2024 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | 0.8600 | 6,000 |
| 13 Feb 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 600 |
| 12 Feb 2024 | 0.8700 | 0.8700 | 0.7800 | 0.8700 | 0.8700 | 9,100 |
| 09 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 200 |
| 08 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 07 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 300 |
| 06 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 600 |
| 05 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 800 |
| 02 Feb 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 700 |
| 01 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| 31 Jan 2024 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 0.7800 | 700 |
| 30 Jan 2024 | 0.7700 | 0.8800 | 0.7700 | 0.7800 | 0.7800 | 1,400 |
| 29 Jan 2024 | 0.7300 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 3,000 |
| 26 Jan 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 200 |
| 25 Jan 2024 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 0.7800 | 3,900 |
| 24 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 400 |
| 23 Jan 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 900 |
| 22 Jan 2024 | 0.9800 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 600 |
| 19 Jan 2024 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 4,800 |
| 18 Jan 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 1,500 |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,500 |
| 16 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
| 12 Jan 2024 | 1.0200 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 4,200 |
| 11 Jan 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,900 |
| 10 Jan 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 300 |
| 09 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| 08 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| 05 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,800 |
| 04 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 700 |
| 03 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 900 |
| 02 Jan 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,900 |
| 29 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 800 |
| 28 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 1,700 |
| 27 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| 26 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,500 |
| 22 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 2,200 |
| 21 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| 20 Dec 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
| 19 Dec 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
| 18 Dec 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 15 Dec 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,700 |
| 14 Dec 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 2,400 |
| 13 Dec 2023 | 0.9900 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 4,600 |
| 12 Dec 2023 | 1.0100 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 6,500 |
| 11 Dec 2023 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 7,400 |
| 08 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 2,800 |
| 07 Dec 2023 | 0.9300 | 1.1100 | 0.9300 | 1.1100 | 1.1100 | 1,000 |
| 06 Dec 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 800 |
| 05 Dec 2023 | 1.1100 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 3,500 |
| 04 Dec 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.