Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Concord Medical Services Holdings Ltd (CCM)
Concord Medical Services Holdings Ltd (CCM) Historical

CCM Concord Medical Services Holdings Ltd

0.7753

-0.07176 (-8.47%)

Jul 18 2024 - Closed

Delayed by 15 minutes

CCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.81	-0.03706	-4.37%	0.757	0.81	0.7569	7,085
Jul 17 2024	0.847055	-0.04305	-4.84%	0.8897	0.8897	0.80	16,844
Jul 16 2024	0.8901	-0.0397	-4.27%	0.90	0.9393	0.875	5,877
Jul 15 2024	0.9298	0.0649	7.50%	0.875	0.94	0.875	13,626
Jul 12 2024	0.8649	-0.0651	-7.00%	0.8649	0.94	0.8586	21,179
Jul 11 2024	0.93	0.0106	1.15%	0.98	0.98	0.85	11,717
Jul 10 2024	0.9194	-0.0106	-1.14%	0.9922	1.00	0.851	36,795
Jul 09 2024	0.93	-0.0006	-0.06%	1.00	1.00	0.9191	63,683
Jul 08 2024	0.9306	-0.1193	-11.36%	1.09	1.09	0.9123	60,042
Jul 05 2024	1.0499	0.00	-0.01%	1.00	1.05	0.88	119,407
Jul 03 2024	1.05	-0.01	-0.94%	1.08	1.08	0.96	63,991
Jul 02 2024	1.06	0.06	6.00%	1.00	1.06	0.8856	104,363
Jul 01 2024	1.00	0.05	5.26%	0.88	1.08	0.831701	220,403
Jun 28 2024	0.95	0.125	15.15%	0.8002	0.95	0.7531	123,574
Jun 27 2024	0.825	0.0683	9.03%	0.786	0.827	0.75	115,801
Jun 26 2024	0.7567	-0.0728	-8.78%	0.7779	0.8582	0.7311	239,059
Jun 25 2024	0.8295	-0.3404	-29.10%	1.05	1.05	0.7003	692,657
Jun 24 2024	1.1699	0.61	108.91%	0.583	1.27	0.5501	2,052,380
Jun 21 2024	0.56	0.00	0.00%	0.5432	0.578	0.53	165,968
Jun 20 2024	0.56	-0.0013	-0.23%	0.5618	0.5799	0.501	231,486
Jun 18 2024	0.5613	-0.0187	-3.22%	0.5626	0.5915	0.541	111,703
Jun 17 2024	0.58	-0.0156	-2.62%	0.5777	0.6014	0.5208	219,745
Jun 14 2024	0.5956	-0.0167	-2.73%	0.62	0.6272	0.58	241,829
Jun 13 2024	0.6123	-0.0227	-3.57%	0.6159	0.6545	0.58	321,666
Jun 12 2024	0.635	-0.063	-9.03%	0.688	0.6888	0.6231	239,519
Jun 11 2024	0.698	-0.0223	-3.10%	0.7374	0.828	0.623	384,487
Jun 10 2024	0.7203	0.0289	4.18%	0.7283	0.85	0.6914	262,007
Jun 07 2024	0.6914	-0.2789	-28.74%	0.9078	0.9604	0.6634	514,745
Jun 06 2024	0.9703	-0.1597	-14.13%	1.05	1.13	0.95	1,398,568
Jun 05 2024	1.13	-0.97	-46.19%	2.66	2.67	1.08	8,869,170
Jun 04 2024	2.10	1.31	165.79%	0.7901	2.21	0.73	5,618,891
Jun 03 2024	0.7901	0.29	57.99%	0.6501	1.30	0.58825	2,789,099
May 31 2024	0.5001	-0.1033	-17.12%	0.55	0.55	0.5001	1,235
May 30 2024	0.6034	-0.0057	-0.94%	0.60	0.6034	0.5543	2,547
May 29 2024	0.609101	-0.0466	-7.11%	0.6629	0.6629	0.609101	703
May 28 2024	0.6557	-0.0135	-2.02%	0.61	0.66	0.61	1,832
May 24 2024	0.669203	0.0792	13.42%	0.6345	0.722799	0.600001	15,083
May 23 2024	0.59	0.07915	15.49%	0.51	0.59	0.51	6,098
May 22 2024	0.51085	-0.13925	-21.42%	0.57	0.6121	0.48	4,829
May 21 2024	0.650101	0.0501	8.35%	0.68	0.6999	0.64	11,272
May 20 2024	0.60	0.0968	19.24%	0.58	0.62	0.5401	5,726
May 17 2024	0.5032	-0.0177	-3.40%	0.6009	0.6315	0.46	18,488
May 16 2024	0.5209	-0.0587	-10.13%	0.5096	0.6243	0.5096	57,381
May 15 2024	0.5796	0.0596	11.46%	0.54	0.5796	0.54	4,138
May 14 2024	0.52	-0.021	-3.88%	0.5557	0.563	0.5101	5,650
May 13 2024	0.541	-0.0001	-0.02%	0.541	0.5655	0.541	4,657
May 10 2024	0.5411	-0.0189	-3.38%	0.54	0.55045	0.54	524
May 09 2024	0.56	-0.0551	-8.96%	0.5781	0.5781	0.5413	756
May 08 2024	0.6151	-0.01705	-2.70%	0.5803	0.622	0.563398	7,756
May 07 2024	0.632151	0.05215	8.99%	0.63	0.6396	0.541	9,154
May 06 2024	0.58	-0.05	-7.94%	0.59	0.639899	0.50	8,434
May 03 2024	0.63	-0.07	-10.00%	0.75	0.75	0.623	5,214
May 02 2024	0.70	-0.0633	-8.29%	0.7505	0.831114	0.6951	62,072
May 01 2024	0.7633	-0.0867	-10.20%	0.85	0.90	0.551	54,104
Apr 30 2024	0.85	0.17	25.00%	0.68	0.85	0.65	55,492
Apr 29 2024	0.68	0.0898	15.22%	0.5402	0.72	0.540101	14,708
Apr 26 2024	0.5902	0.0863	17.13%	0.65	0.6502	0.5737	9,391
Apr 25 2024	0.5039	-0.0662	-11.61%	0.57	0.6103	0.5039	7,955
Apr 24 2024	0.5701	-0.0098	-1.69%	0.6088	0.6088	0.5701	256
Apr 23 2024	0.5799	0.0797	15.93%	0.5002	0.5799	0.4999	11,252
Apr 22 2024	0.5002	-0.0498	-9.05%	0.50	0.5002	0.50	461

Concord Medical Services

Capsource Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions