Concord Medical Services Holdings Limited
CCM · NYSE
Market closed$4.27$-0.080000 (-1.84%)After hours $4.27 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 34.00 |
| July 17, 2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 322.00 |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | — |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | — |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 11.00 |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 93.00 |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | — |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 1.00 |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 386.00 |
| July 17, 2026 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 40.00 |
| July 17, 2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 2.00 |
| July 17, 2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 49.00 |
| July 17, 2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 405.00 |
| July 17, 2026 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 255.00 |
| July 17, 2026 | $4.22 | $4.27 | $4.22 | $4.27 | $4.27 | 292.00 |
| July 17, 2026 | $4.25 | $4.25 | $4.23 | $4.23 | $4.23 | 1.60K |
| July 17, 2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 76.50 |
| July 17, 2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 186.00 |
| July 17, 2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | — |
| July 17, 2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | — |
| July 17, 2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 145.00 |
| July 17, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 744.00 |
| July 17, 2026 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 20.00 |
| July 17, 2026 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 3.00 |