-
5 DAY PERFORMANCE
+9.07% -
1 MONTH PERFORMANCE
-23.19% -
3 MONTH PERFORMANCE
-1.25% -
6 MONTH PERFORMANCE
+38.25% -
YEAR-TO-DATE PERFORMANCE
-49.73% -
1 YEAR PERFORMANCE
-57.13%
Concord Medical Services Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $5.31 | $5.53 (4.14%) | $5.75 | $5.16 | 19,871 | $24.01 M |
| 09/18/2024 | $5.62 | $5.46 (-2.85%) | $6.00 | $5.46 | 7,600 | $23.71 M |
| 09/17/2024 | $5.99 | $5.77 (-3.67%) | $5.99 | $5.77 | 600 | $25.05 M |
| 09/16/2024 | $5.00 | $5.67 (13.4%) | $6.17 | $5.00 | 13,598 | $24.62 M |
| 09/13/2024 | $5.16 | $5.07 (-1.74%) | $5.39 | $5.06 | 4,509 | $22.01 M |
| 09/12/2024 | $5.19 | $4.96 (-4.43%) | $5.21 | $4.88 | 8,116 | $21.53 M |
| 09/11/2024 | $5.15 | $5.40 (4.85%) | $5.40 | $4.83 | 6,300 | $23.45 M |
| 09/10/2024 | $5.73 | $5.24 (-8.55%) | $5.73 | $5.24 | 1,708 | $22.75 M |
| 09/09/2024 | $5.67 | $5.25 (-7.41%) | $5.67 | $5.13 | 3,836 | $22.79 M |
| 09/06/2024 | $5.51 | $5.85 (6.17%) | $6.04 | $5.51 | 11,323 | $25.40 M |
| 09/05/2024 | $6.11 | $5.61 (-8.18%) | $6.60 | $5.49 | 24,794 | $24.36 M |
| 09/04/2024 | $5.77 | $5.86 (1.56%) | $6.00 | $5.40 | 10,400 | $25.44 M |
| 09/03/2024 | $6.50 | $6.30 (-3.08%) | $6.98 | $6.30 | 1,038 | $27.35 M |
| 08/30/2024 | $6.96 | $6.49 (-6.75%) | $7.76 | $6.44 | 32,202 | $28.18 M |
| 08/29/2024 | $6.32 | $6.54 (3.48%) | $6.60 | $6.24 | 9,431 | $28.39 M |
| 08/28/2024 | $6.65 | $6.52 (-1.95%) | $7.21 | $6.35 | 11,212 | $28.31 M |
| 08/27/2024 | $7.03 | $7.14 (1.56%) | $7.14 | $6.80 | 1,100 | $31.00 M |
| 08/26/2024 | $6.83 | $7.11 (4.1%) | $7.11 | $6.83 | 524 | $30.87 M |
| 08/23/2024 | $7.20 | $6.94 (-3.61%) | $7.20 | $6.81 | 5,400 | $30.13 M |
| 08/22/2024 | $7.05 | $7.01 (-0.57%) | $7.51 | $7.01 | 13,025 | $30.44 M |
| 08/21/2024 | $7.01 | $7.17 (2.28%) | $7.90 | $7.01 | 35,511 | $31.13 M |
| 08/20/2024 | $7.18 | $7.20 (0.28%) | $7.74 | $6.94 | 9,800 | $31.26 M |
| 08/19/2024 | $7.17 | $7.46 (4.04%) | $7.46 | $7.00 | 1,400 | $32.39 M |
| 08/16/2024 | $7.30 | $7.39 (1.23%) | $7.65 | $7.02 | 9,238 | $32.09 M |
| 08/15/2024 | $7.61 | $7.59 (-0.26%) | $7.61 | $7.49 | 3,400 | $32.95 M |
| 08/14/2024 | $7.59 | $7.85 (3.43%) | $7.85 | $7.43 | 5,644 | $34.08 M |
| 08/13/2024 | $6.97 | $7.75 (11.19%) | $8.26 | $6.68 | 17,946 | $33.65 M |
| 08/12/2024 | $7.77 | $7.30 (-6.05%) | $8.55 | $7.29 | 12,800 | $31.69 M |
| 08/09/2024 | $7.82 | $8.11 (3.71%) | $8.37 | $7.58 | 14,800 | $35.21 M |
| 08/08/2024 | $7.95 | $8.00 (0.63%) | $8.55 | $7.60 | 4,200 | $34.73 M |
| 08/07/2024 | $7.03 | $7.45 (5.97%) | $8.50 | $7.00 | 16,722 | $32.35 M |
| 08/06/2024 | $7.11 | $7.14 (0.42%) | $7.61 | $6.90 | 8,900 | $31.00 M |
| 08/05/2024 | $8.80 | $6.81 (-22.61%) | $8.80 | $6.01 | 16,300 | $29.57 M |
| 08/02/2024 | $9.24 | $8.82 (-4.55%) | $9.24 | $8.17 | 24,700 | $38.29 M |
| 08/01/2024 | $8.03 | $8.90 (10.83%) | $9.80 | $8.03 | 61,504 | $38.64 M |
| 07/31/2024 | $7.00 | $7.88 (12.57%) | $10.50 | $6.46 | 214,000 | $34.21 M |
| 07/30/2024 | $6.29 | $6.20 (-1.43%) | $6.29 | $5.57 | 15,748 | $26.92 M |
| 07/29/2024 | $6.60 | $6.50 (-1.52%) | $7.00 | $6.50 | 1,230 | $28.22 M |
| 07/26/2024 | $7.20 | $6.92 (-3.89%) | $7.20 | $6.61 | 410 | $30.02 M |
| 07/25/2024 | $7.56 | $7.04 (-6.88%) | $7.56 | $7.01 | 918 | $30.57 M |
| 07/24/2024 | $6.75 | $7.50 (11.11%) | $7.50 | $6.60 | 2,625 | $32.55 M |
| 07/23/2024 | $7.30 | $7.30 (0%) | $7.31 | $6.62 | 1,740 | $31.68 M |
| 07/22/2024 | $8.86 | $7.15 (-19.3%) | $8.86 | $7.01 | 4,670 | $31.05 M |
| 07/19/2024 | $8.11 | $8.42 (3.82%) | $8.57 | $8.11 | 218 | $36.55 M |
| 07/18/2024 | $7.57 | $8.10 (7%) | $8.10 | $7.57 | 709 | $35.17 M |
| 07/17/2024 | $8.90 | $8.47 (-4.83%) | $8.90 | $8.00 | 1,726 | $36.78 M |
| 07/16/2024 | $9.00 | $8.90 (-1.11%) | $9.02 | $8.75 | 587 | $38.65 M |
| 07/15/2024 | $8.75 | $9.30 (6.29%) | $9.40 | $8.75 | 1,362 | $40.37 M |
| 07/12/2024 | $8.65 | $8.65 (0%) | $9.40 | $8.59 | 2,118 | $37.55 M |
| 07/11/2024 | $9.80 | $9.30 (-5.1%) | $9.80 | $8.50 | 1,173 | $40.38 M |
| 07/10/2024 | $10.00 | $9.19 (-8.1%) | $10.00 | $8.51 | 3,686 | $39.92 M |
| 07/09/2024 | $10.00 | $9.30 (-7%) | $10.00 | $9.19 | 6,420 | $40.38 M |
| 07/08/2024 | $10.90 | $9.31 (-14.59%) | $10.90 | $9.12 | 6,004 | $40.40 M |
| 07/05/2024 | $10.00 | $10.50 (5%) | $10.50 | $8.80 | 12,050 | $45.59 M |
| 07/03/2024 | $10.80 | $10.50 (-2.78%) | $10.80 | $9.60 | 6,399 | $45.59 M |
| 07/02/2024 | $10.00 | $10.60 (6%) | $10.60 | $8.86 | 10,437 | $46.02 M |
| 07/01/2024 | $8.80 | $10.00 (13.64%) | $10.80 | $8.32 | 22,180 | $43.42 M |
| 06/28/2024 | $8.00 | $9.50 (18.75%) | $9.50 | $7.53 | 12,382 | $41.25 M |
| 06/27/2024 | $7.86 | $8.25 (4.96%) | $8.27 | $7.50 | 11,580 | $35.82 M |
| 06/26/2024 | $7.78 | $7.57 (-2.7%) | $8.58 | $7.31 | 24,251 | $32.85 M |
| 06/25/2024 | $10.50 | $8.30 (-20.95%) | $10.50 | $7.00 | 69,391 | $36.01 M |
| 06/24/2024 | $5.83 | $11.70 (100.69%) | $12.70 | $5.50 | 211,089 | $50.80 M |
| 06/21/2024 | $5.43 | $5.60 (3.13%) | $5.78 | $5.30 | 16,596 | $24.31 M |
| 06/20/2024 | $5.62 | $5.60 (-0.36%) | $5.80 | $5.01 | 23,148 | $24.31 M |