-
5 DAY PERFORMANCE
-11.20% -
1 MONTH PERFORMANCE
-44.50% -
3 MONTH PERFORMANCE
-36.66% -
6 MONTH PERFORMANCE
-13.11% -
YEAR-TO-DATE PERFORMANCE
-59.64% -
1 YEAR PERFORMANCE
-56.04%
Concord Medical Services Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.49 | $4.44 (-1.11%) | $4.66 | $4.30 | 1,676 | $19.40 M |
| 11/21/2024 | $4.25 | $4.45 (4.71%) | $5.21 | $4.25 | 6,122 | $19.44 M |
| 11/20/2024 | $4.93 | $4.20 (-14.81%) | $5.08 | $4.20 | 11,523 | $18.35 M |
| 11/19/2024 | $4.79 | $4.50 (-6.05%) | $4.79 | $4.50 | 1,222 | $19.66 M |
| 11/18/2024 | $4.90 | $4.88 (-0.41%) | $5.04 | $4.81 | 1,802 | $21.32 M |
| 11/15/2024 | $5.11 | $5.00 (-2.15%) | $5.37 | $4.86 | 8,948 | $21.84 M |
| 11/14/2024 | $5.42 | $5.08 (-6.27%) | $5.42 | $5.08 | 700 | $22.19 M |
| 11/13/2024 | $5.50 | $5.45 (-0.91%) | $5.50 | $5.11 | 1,716 | $23.81 M |
| 11/12/2024 | $5.13 | $5.07 (-1.17%) | $5.13 | $4.47 | 10,248 | $22.15 M |
| 11/11/2024 | $5.50 | $5.13 (-6.73%) | $5.50 | $5.13 | 940 | $22.41 M |
| 11/08/2024 | $5.70 | $5.48 (-3.86%) | $5.70 | $5.48 | 846 | $23.94 M |
| 11/07/2024 | $6.21 | $5.53 (-10.95%) | $6.43 | $5.06 | 16,500 | $24.16 M |
| 11/06/2024 | $7.89 | $5.89 (-25.35%) | $7.89 | $5.51 | 27,149 | $25.73 M |
| 11/05/2024 | $7.79 | $7.90 (1.41%) | $8.08 | $7.31 | 9,700 | $34.51 M |
| 11/04/2024 | $7.89 | $7.80 (-1.14%) | $9.07 | $7.47 | 24,300 | $34.07 M |
| 11/01/2024 | $7.88 | $7.89 (0.13%) | $7.89 | $7.88 | 530 | $34.47 M |
| 10/31/2024 | $7.24 | $7.73 (6.77%) | $7.81 | $7.24 | 900 | $33.77 M |
| 10/30/2024 | $7.95 | $7.55 (-5.03%) | $7.95 | $7.55 | 500 | $32.98 M |
| 10/29/2024 | $7.30 | $7.43 (1.78%) | $7.43 | $7.30 | 902 | $32.46 M |
| 10/28/2024 | $7.25 | $7.45 (2.76%) | $8.07 | $7.21 | 7,700 | $32.55 M |
| 10/25/2024 | $7.31 | $7.66 (4.79%) | $7.66 | $7.31 | 4,700 | $33.46 M |
| 10/24/2024 | $8.16 | $7.73 (-5.27%) | $8.16 | $7.52 | 1,123 | $33.77 M |
| 10/23/2024 | $7.84 | $8.00 (2.04%) | $8.00 | $7.64 | 1,946 | $34.95 M |
| 10/22/2024 | $7.87 | $8.00 (1.65%) | $8.00 | $7.67 | 1,400 | $34.95 M |
| 10/21/2024 | $7.75 | $7.90 (1.94%) | $8.00 | $7.75 | 2,345 | $34.51 M |
| 10/18/2024 | $7.71 | $8.00 (3.76%) | $8.25 | $7.66 | 8,443 | $34.95 M |
| 10/17/2024 | $8.23 | $7.90 (-4.01%) | $8.40 | $7.79 | 6,900 | $34.51 M |
| 10/16/2024 | $7.01 | $8.56 (22.11%) | $9.20 | $7.01 | 29,600 | $37.39 M |
| 10/15/2024 | $7.11 | $7.40 (4.08%) | $7.64 | $7.00 | 15,120 | $32.33 M |
| 10/14/2024 | $7.35 | $7.09 (-3.54%) | $7.35 | $7.04 | 1,300 | $30.97 M |
| 10/11/2024 | $7.18 | $7.18 (0%) | $7.18 | $7.18 | 400 | $31.37 M |
| 10/10/2024 | $7.18 | $7.18 (0%) | $7.18 | $7.18 | 700 | $31.37 M |
| 10/09/2024 | $6.80 | $7.18 (5.59%) | $7.24 | $6.80 | 2,985 | $31.37 M |
| 10/08/2024 | $6.89 | $7.10 (3.05%) | $7.10 | $6.66 | 9,100 | $31.02 M |
| 10/07/2024 | $6.71 | $6.97 (3.87%) | $7.15 | $6.58 | 10,940 | $30.45 M |
| 10/04/2024 | $6.95 | $6.96 (0.14%) | $6.98 | $6.84 | 2,748 | $30.40 M |
| 10/03/2024 | $6.80 | $6.76 (-0.59%) | $7.24 | $6.55 | 3,100 | $29.53 M |
| 10/02/2024 | $6.50 | $6.91 (6.31%) | $7.31 | $6.50 | 6,432 | $30.19 M |
| 10/01/2024 | $7.00 | $6.49 (-7.29%) | $7.30 | $6.49 | 2,735 | $28.35 M |
| 09/30/2024 | $6.60 | $7.01 (6.21%) | $7.50 | $6.60 | 8,300 | $30.62 M |
| 09/27/2024 | $6.15 | $6.50 (5.69%) | $6.81 | $6.15 | 10,612 | $28.39 M |
| 09/26/2024 | $7.10 | $6.50 (-8.45%) | $7.10 | $6.12 | 3,200 | $28.39 M |
| 09/25/2024 | $5.83 | $6.50 (11.49%) | $6.99 | $5.83 | 11,800 | $28.39 M |
| 09/24/2024 | $5.50 | $6.05 (10%) | $6.23 | $5.16 | 20,800 | $26.43 M |
| 09/23/2024 | $5.53 | $5.48 (-0.9%) | $5.63 | $5.32 | 10,300 | $23.94 M |
| 09/20/2024 | $5.66 | $5.70 (0.71%) | $5.92 | $5.46 | 22,500 | $24.90 M |
| 09/19/2024 | $5.31 | $5.53 (4.14%) | $5.75 | $5.16 | 19,938 | $24.16 M |
| 09/18/2024 | $5.62 | $5.46 (-2.85%) | $6.00 | $5.46 | 7,600 | $23.85 M |
| 09/17/2024 | $5.99 | $5.77 (-3.67%) | $5.99 | $5.77 | 600 | $25.21 M |
| 09/16/2024 | $5.00 | $5.67 (13.4%) | $6.17 | $5.00 | 13,598 | $24.77 M |
| 09/13/2024 | $5.16 | $5.07 (-1.74%) | $5.39 | $5.06 | 4,509 | $22.15 M |
| 09/12/2024 | $5.19 | $4.96 (-4.43%) | $5.21 | $4.88 | 8,116 | $21.67 M |
| 09/11/2024 | $5.15 | $5.40 (4.85%) | $5.40 | $4.83 | 6,300 | $23.59 M |
| 09/10/2024 | $5.73 | $5.24 (-8.55%) | $5.73 | $5.24 | 1,708 | $22.89 M |
| 09/09/2024 | $5.67 | $5.25 (-7.41%) | $5.67 | $5.13 | 3,836 | $22.93 M |
| 09/06/2024 | $5.51 | $5.85 (6.17%) | $6.04 | $5.51 | 11,323 | $25.56 M |
| 09/05/2024 | $6.11 | $5.61 (-8.18%) | $6.60 | $5.49 | 24,794 | $24.51 M |
| 09/04/2024 | $5.77 | $5.86 (1.56%) | $6.00 | $5.40 | 10,400 | $25.60 M |
| 09/03/2024 | $6.50 | $6.30 (-3.08%) | $6.98 | $6.30 | 1,038 | $27.52 M |
| 08/30/2024 | $6.96 | $6.49 (-6.75%) | $7.76 | $6.44 | 32,202 | $28.35 M |
| 08/29/2024 | $6.32 | $6.54 (3.48%) | $6.60 | $6.24 | 9,431 | $28.57 M |
| 08/28/2024 | $6.65 | $6.52 (-1.95%) | $7.21 | $6.35 | 11,212 | $28.48 M |
| 08/27/2024 | $7.03 | $7.14 (1.56%) | $7.14 | $6.80 | 1,100 | $31.19 M |
| 08/26/2024 | $6.83 | $7.11 (4.1%) | $7.11 | $6.83 | 524 | $31.06 M |
| 08/23/2024 | $7.20 | $6.94 (-3.61%) | $7.20 | $6.81 | 5,400 | $30.32 M |
| 08/22/2024 | $7.05 | $7.01 (-0.57%) | $7.51 | $7.01 | 13,025 | $30.62 M |