NYSE - Delayed Quote USD

Concord Medical Services Holdings Limited (CCM)

0.5902 +0.0863 (+17.13%)
At close: April 26 at 3:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6500 0.6500 0.5700 0.5900 0.5900 9,400
Apr 25, 2024 0.6100 0.6100 0.5000 0.5000 0.5000 8,100
Apr 24, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 300
Apr 23, 2024 0.5000 0.5800 0.5000 0.5800 0.5800 11,300
Apr 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 500
Apr 19, 2024 0.5200 0.5500 0.5000 0.5500 0.5500 1,000
Apr 18, 2024 0.6300 0.6300 0.5800 0.5800 0.5800 800
Apr 17, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 16, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 4,600
Apr 15, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 100
Apr 12, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 1,800
Apr 11, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Apr 10, 2024 0.6800 0.7500 0.6400 0.6400 0.6400 3,500
Apr 9, 2024 0.6200 0.6600 0.6200 0.6400 0.6400 1,100
Apr 8, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 1,700
Apr 5, 2024 0.5700 0.6200 0.5700 0.5800 0.5800 11,500
Apr 4, 2024 0.5700 0.6900 0.5700 0.6200 0.6200 7,500
Apr 3, 2024 0.6000 0.6500 0.5800 0.6000 0.6000 24,000
Apr 2, 2024 0.5700 0.6200 0.5500 0.5600 0.5600 9,900
Apr 1, 2024 0.5400 0.5500 0.5000 0.5200 0.5200 10,100
Mar 28, 2024 0.5500 0.6100 0.5500 0.5500 0.5500 11,300
Mar 27, 2024 0.8000 0.8000 0.5500 0.5900 0.5900 71,000
Mar 26, 2024 0.4100 0.7400 0.4000 0.6100 0.6100 194,900
Mar 25, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 28,700
Mar 22, 2024 0.4500 0.4700 0.4500 0.4500 0.4500 1,200
Mar 21, 2024 0.4000 0.4300 0.3800 0.4300 0.4300 2,200
Mar 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Mar 19, 2024 0.4200 0.4400 0.4000 0.4000 0.4000 7,600
Mar 18, 2024 0.4800 0.4800 0.4500 0.4500 0.4500 8,800
Mar 15, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 1,100
Mar 14, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 8,900
Mar 13, 2024 0.4100 0.4400 0.4100 0.4400 0.4400 7,600
Mar 12, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 4,300
Mar 11, 2024 0.4200 0.4300 0.4000 0.4200 0.4200 5,800
Mar 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,300
Mar 7, 2024 0.4300 0.4600 0.4300 0.4300 0.4300 4,900
Mar 6, 2024 0.4900 0.5100 0.4600 0.4800 0.4800 19,900
Mar 5, 2024 0.4300 0.5000 0.4300 0.4700 0.4700 57,200
Mar 4, 2024 0.4300 0.5600 0.4300 0.5100 0.5100 32,300
Mar 1, 2024 0.4900 0.5500 0.4900 0.5200 0.5200 15,700
Feb 29, 2024 0.6600 0.6700 0.4500 0.4900 0.4900 6,900
Feb 28, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 7,600
Feb 27, 2024 0.4800 0.4900 0.4300 0.4700 0.4700 2,800
Feb 26, 2024 0.4500 0.5400 0.4000 0.4600 0.4600 4,500
Feb 23, 2024 0.7400 0.7400 0.4900 0.5400 0.5400 4,800
Feb 22, 2024 0.6900 0.6900 0.6400 0.6400 0.6400 1,600
Feb 21, 2024 0.7800 0.7800 0.7200 0.7300 0.7300 1,600
Feb 20, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 900
Feb 16, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 300
Feb 15, 2024 0.8000 0.8200 0.7800 0.8200 0.8200 1,000
Feb 14, 2024 1.0000 1.0000 0.8600 0.8600 0.8600 6,000
Feb 13, 2024 0.8000 0.8500 0.7800 0.8500 0.8500 600
Feb 12, 2024 0.8700 0.8700 0.7800 0.8700 0.8700 9,100
Feb 9, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 200
Feb 8, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Feb 7, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 300
Feb 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 600
Feb 5, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 800
Feb 2, 2024 0.7800 0.8000 0.7800 0.7800 0.7800 700
Feb 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,100
Jan 31, 2024 0.8600 0.8600 0.7800 0.7800 0.7800 700
Jan 30, 2024 0.7700 0.8800 0.7700 0.7800 0.7800 1,400
Jan 29, 2024 0.7300 0.7500 0.6900 0.6900 0.6900 3,000
Jan 26, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 200
Jan 25, 2024 0.8600 0.8600 0.7800 0.7800 0.7800 3,900
Jan 24, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 400
Jan 23, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 900
Jan 22, 2024 0.9800 1.0000 0.9300 1.0000 1.0000 600
Jan 19, 2024 1.0900 1.0900 0.9900 0.9900 0.9900 4,800
Jan 18, 2024 1.0300 1.1000 1.0300 1.0900 1.0900 1,500
Jan 17, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 1,500
Jan 16, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 1,400
Jan 12, 2024 1.0200 1.1000 1.0100 1.0100 1.0100 4,200
Jan 11, 2024 1.0000 1.1000 1.0000 1.0500 1.0500 1,900
Jan 10, 2024 1.1000 1.1000 1.0100 1.0100 1.0100 300
Jan 9, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 1,300
Jan 8, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 1,300
Jan 5, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 1,800
Jan 4, 2024 1.1100 1.1100 1.1000 1.1000 1.1000 700
Jan 3, 2024 1.1100 1.1200 1.1000 1.1000 1.1000 900
Jan 2, 2024 1.1200 1.1500 1.1100 1.1500 1.1500 3,900
Dec 29, 2023 1.1100 1.1100 1.1000 1.1000 1.1000 800
Dec 28, 2023 1.1100 1.1100 1.0500 1.1000 1.1000 1,700
Dec 27, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 1,100
Dec 26, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 1,500
Dec 22, 2023 1.1100 1.1100 1.0500 1.0700 1.0700 2,200
Dec 21, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 1,300
Dec 20, 2023 1.1000 1.1000 1.0700 1.0700 1.0700 2,300
Dec 19, 2023 1.0900 1.0900 1.0500 1.0500 1.0500 1,400
Dec 18, 2023 1.1000 1.1000 1.0500 1.0500 1.0500 2,000
Dec 15, 2023 1.1000 1.1000 1.0500 1.0500 1.0500 1,700
Dec 14, 2023 1.1100 1.1100 1.0100 1.0100 1.0100 2,400
Dec 13, 2023 0.9900 1.1000 0.9900 1.0100 1.0100 4,600
Dec 12, 2023 1.0100 1.1100 1.0100 1.0800 1.0800 6,500
Dec 11, 2023 1.0200 1.0200 0.9200 0.9200 0.9200 7,400
Dec 8, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 2,800
Dec 7, 2023 0.9300 1.1100 0.9300 1.1100 1.1100 1,000
Dec 6, 2023 1.1100 1.1200 1.1100 1.1100 1.1100 800
Dec 5, 2023 1.1100 1.1900 1.1000 1.1000 1.1000 3,500
Dec 4, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 3,600
Dec 1, 2023 1.0900 1.1000 1.0500 1.0900 1.0900 1,600
Nov 30, 2023 1.1100 1.1100 1.0100 1.0100 1.0100 2,600
Nov 29, 2023 1.1100 1.1100 1.0100 1.0100 1.0100 6,300
Nov 28, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 1,600
Nov 27, 2023 1.1100 1.1100 1.0100 1.0500 1.0500 7,500
Nov 24, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 22, 2023 1.1200 1.1200 1.0100 1.0100 1.0100 2,000
Nov 21, 2023 1.0500 1.1000 1.0500 1.1000 1.1000 3,200
Nov 20, 2023 1.2100 1.2100 1.0500 1.0500 1.0500 7,400
Nov 17, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 300
Nov 16, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 300
Nov 15, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Nov 14, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Nov 13, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 700
Nov 10, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Nov 9, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 300
Nov 8, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 400
Nov 7, 2023 1.2200 1.2200 1.1600 1.1600 1.1600 300
Nov 6, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 400
Nov 3, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 300
Nov 2, 2023 1.2200 1.2200 1.1100 1.1100 1.1100 2,200
Nov 1, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Oct 31, 2023 1.1100 1.1200 1.1100 1.1200 1.1200 900
Oct 30, 2023 1.1000 1.1100 1.1000 1.1100 1.1100 400
Oct 27, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 300
Oct 26, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 200
Oct 25, 2023 1.1100 1.1200 1.1100 1.1200 1.1200 600
Oct 24, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 200
Oct 23, 2023 1.2200 1.2200 1.1200 1.1200 1.1200 300
Oct 20, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Oct 19, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 200
Oct 18, 2023 1.0400 1.1100 0.9700 1.1000 1.1000 1,200
Oct 17, 2023 1.2000 1.2000 1.0300 1.0400 1.0400 9,700
Oct 16, 2023 1.1500 1.2800 1.1500 1.2100 1.2100 6,300
Oct 13, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 900
Oct 12, 2023 1.2700 1.3200 1.2500 1.2500 1.2500 1,900
Oct 11, 2023 1.2600 1.2800 1.2600 1.2800 1.2800 600
Oct 10, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 400
Oct 9, 2023 1.1500 1.2800 1.1500 1.2800 1.2800 700
Oct 6, 2023 1.3800 1.3800 1.2800 1.2800 1.2800 300
Oct 5, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 200
Oct 4, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 300
Oct 3, 2023 1.2800 1.2900 1.2800 1.2900 1.2900 300
Oct 2, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 300
Sep 29, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 300
Sep 28, 2023 1.2600 1.2900 1.2600 1.2900 1.2900 400
Sep 27, 2023 1.3800 1.3800 1.3800 1.3800 1.3800 400
Sep 26, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 -
Sep 25, 2023 1.2500 1.2800 1.2500 1.2800 1.2800 600
Sep 22, 2023 1.2600 1.2800 1.2600 1.2800 1.2800 400
Sep 21, 2023 1.2500 1.2800 1.2500 1.2800 1.2800 400
Sep 20, 2023 1.3800 1.3800 1.2900 1.2900 1.2900 300
Sep 19, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 200
Sep 18, 2023 1.2900 1.3000 1.2900 1.3000 1.3000 200
Sep 15, 2023 1.2500 1.3700 1.2500 1.3400 1.3400 2,000
Sep 14, 2023 1.2500 1.2800 1.2500 1.2800 1.2800 400
Sep 13, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 -
Sep 12, 2023 1.4200 1.4200 1.2800 1.2900 1.2900 600
Sep 11, 2023 1.2800 1.3800 1.2800 1.3300 1.3300 5,900
Sep 8, 2023 1.2800 1.2900 1.2800 1.2800 1.2800 1,800
Sep 7, 2023 1.2900 1.2900 1.2800 1.2800 1.2800 200
Sep 6, 2023 1.4400 1.4400 1.3500 1.3500 1.3500 300
Sep 5, 2023 1.3400 1.3400 1.3400 1.3400 1.3400 200
Sep 1, 2023 1.4500 1.4500 1.3300 1.3500 1.3500 500
Aug 31, 2023 1.4700 1.4700 1.3700 1.3800 1.3800 2,000
Aug 30, 2023 1.3900 1.3900 1.3000 1.3900 1.3900 3,000
Aug 29, 2023 1.2900 1.3800 1.2900 1.3800 1.3800 900
Aug 28, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 300
Aug 25, 2023 1.1300 1.2600 1.1300 1.2600 1.2600 3,100
Aug 24, 2023 1.3000 1.3300 1.2800 1.2800 1.2800 3,300
Aug 23, 2023 1.3300 1.3400 1.3300 1.3400 1.3400 200
Aug 22, 2023 1.2900 1.3000 1.2900 1.3000 1.3000 200
Aug 21, 2023 1.2000 1.3800 1.1700 1.2700 1.2700 6,300
Aug 18, 2023 1.2400 1.2800 1.2400 1.2600 1.2600 4,600
Aug 17, 2023 1.1700 1.3300 1.1700 1.2500 1.2500 2,900
Aug 16, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 200
Aug 15, 2023 1.0600 1.1500 1.0600 1.1500 1.1500 1,600
Aug 14, 2023 1.1700 1.2500 1.0700 1.0700 1.0700 7,700
Aug 11, 2023 1.3800 1.3800 1.3600 1.3600 1.3600 1,500
Aug 10, 2023 1.4300 1.5100 1.4300 1.4300 1.4300 500
Aug 9, 2023 1.5100 1.5100 1.3800 1.3900 1.3900 1,000
Aug 8, 2023 1.3400 1.3400 1.3400 1.3400 1.3400 400
Aug 7, 2023 1.3900 1.3900 1.3900 1.3900 1.3900 500
Aug 4, 2023 1.6000 1.6000 1.5000 1.5000 1.5000 900
Aug 3, 2023 1.4200 1.5900 1.4200 1.5800 1.5800 1,300
Aug 2, 2023 1.3800 1.5800 1.3700 1.5800 1.5800 10,800
Aug 1, 2023 1.4200 1.4200 1.3800 1.3800 1.3800 500
Jul 31, 2023 1.6000 1.6000 1.4200 1.4200 1.4200 2,700
Jul 28, 2023 1.4900 1.4900 1.4000 1.4900 1.4900 1,300
Jul 27, 2023 1.3600 1.5100 1.3600 1.4100 1.4100 6,100
Jul 26, 2023 1.3600 1.3700 1.3600 1.3700 1.3700 200
Jul 25, 2023 1.4000 1.4600 1.3700 1.3700 1.3700 1,500
Jul 24, 2023 1.3600 1.3700 1.3600 1.3700 1.3700 300
Jul 21, 2023 1.3600 1.4200 1.3600 1.4100 1.4100 600
Jul 20, 2023 1.3400 1.3700 1.3400 1.3700 1.3700 500
Jul 19, 2023 1.3200 1.3900 1.3200 1.3900 1.3900 900
Jul 18, 2023 1.3300 1.3900 1.2500 1.3900 1.3900 1,000
Jul 17, 2023 1.3600 1.4200 1.3500 1.3600 1.3600 1,500
Jul 14, 2023 1.4900 1.4900 1.3900 1.4000 1.4000 500
Jul 13, 2023 1.3800 1.3800 1.3800 1.3800 1.3800 400
Jul 12, 2023 1.4800 1.4800 1.4000 1.4000 1.4000 900
Jul 11, 2023 1.4600 1.4600 1.3700 1.3700 1.3700 500
Jul 10, 2023 1.3400 1.4000 1.2500 1.4000 1.4000 1,000
Jul 7, 2023 1.3300 1.3500 1.3000 1.3500 1.3500 2,700
Jul 6, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 200
Jul 5, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jul 3, 2023 1.4700 1.4700 1.3700 1.3700 1.3700 300
Jun 30, 2023 1.3800 1.3800 1.3800 1.3800 1.3800 200
Jun 29, 2023 1.3900 1.3900 1.3900 1.3900 1.3900 300
Jun 28, 2023 1.4800 1.5300 1.4400 1.4400 1.4400 1,500
Jun 27, 2023 1.5000 1.5000 1.4200 1.4200 1.4200 400
Jun 26, 2023 1.3200 1.5600 1.2300 1.4100 1.4100 17,600
Jun 23, 2023 1.3200 1.3600 1.3200 1.3600 1.3600 700
Jun 22, 2023 1.3300 1.3600 1.3300 1.3600 1.3600 600
Jun 21, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 200
Jun 20, 2023 1.3700 1.3700 1.3600 1.3600 1.3600 500
Jun 16, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 100
Jun 15, 2023 1.3600 1.3800 1.3200 1.3600 1.3600 4,800
Jun 14, 2023 1.3600 1.3900 1.3500 1.3900 1.3900 1,800
Jun 13, 2023 1.3800 1.3800 1.3100 1.3100 1.3100 3,300
Jun 12, 2023 1.5700 1.5700 1.4400 1.4400 1.4400 1,300
Jun 9, 2023 1.4200 1.4200 1.3900 1.3900 1.3900 1,000
Jun 8, 2023 1.4900 1.4900 1.4100 1.4100 1.4100 400
Jun 7, 2023 1.5200 1.5300 1.3900 1.3900 1.3900 1,700
Jun 6, 2023 1.2400 1.4200 1.2400 1.4100 1.4100 1,000
Jun 5, 2023 1.3100 1.3600 1.2800 1.3300 1.3300 3,800
Jun 2, 2023 1.3600 1.3700 1.3600 1.3600 1.3600 500
Jun 1, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 500
May 31, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
May 30, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 600
May 26, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 400
May 25, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 300
May 24, 2023 1.3800 1.3800 1.3800 1.3800 1.3800 400
May 23, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 400
May 22, 2023 1.3700 1.3700 1.3600 1.3700 1.3700 1,300
May 19, 2023 1.3800 1.3800 1.3800 1.3800 1.3800 200
May 18, 2023 1.3700 1.3800 1.3600 1.3600 1.3600 600
May 17, 2023 1.3600 1.4000 1.3500 1.3500 1.3500 1,500
May 16, 2023 1.3700 1.4000 1.3600 1.4000 1.4000 2,200
May 15, 2023 1.3300 1.3600 1.3300 1.3600 1.3600 500
May 12, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 600
May 11, 2023 1.3700 1.3700 1.3600 1.3600 1.3600 600
May 10, 2023 1.4000 1.4000 1.3300 1.3700 1.3700 3,800
May 9, 2023 1.2000 1.4000 1.2000 1.4000 1.4000 3,400
May 8, 2023 1.3400 1.3400 1.3300 1.3300 1.3300 300
May 5, 2023 1.3700 1.3900 1.3700 1.3900 1.3900 1,600
May 4, 2023 1.2700 1.3900 1.2700 1.3900 1.3900 2,700
May 3, 2023 1.4000 1.4000 1.3900 1.3900 1.3900 800
May 2, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 400
May 1, 2023 1.3300 1.5800 1.3300 1.3900 1.3900 5,100
Apr 28, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 200
Apr 27, 2023 1.3400 1.3700 1.3400 1.3700 1.3700 900

Related Tickers

AIH Aesthetic Medical International Holdings Group Limited
0.4301
-8.49%
 
INNV InnovAge Holding Corp.
3.9100
+2.89%
 
RHE Regional Health Properties, Inc.
2.9600
-1.33%
 
AVAH Aveanna Healthcare Holdings Inc.
2.2000
0.00%
 
AONC American Oncology Network, Inc.
4.0050
+2.96%
 
HLYK HealthLynked Corp.
0.0538
-2.75%
 
NIVFW NewGenIvf Group Limited
0.1000
+45.77%
 
SNDA Sonida Senior Living, Inc.
32.88
-0.81%
 
IONM Assure Holdings Corp.
0.6960
-21.71%
 
NIVF NewGenIvf Group Limited
1.7800
+36.92%