5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-32.70%
3 MONTH PERFORMANCE
-32.44%
6 MONTH PERFORMANCE
-50.83%
YEAR-TO-DATE PERFORMANCE
-34.20%
1 YEAR PERFORMANCE
-30.45%
Concord Medical Services Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 209 | $508.24 K |
| 12/03/2025 | $3.68 | $3.78 (2.72%) | $3.78 | $3.68 | 1.50 K | $542.70 K |
| 12/02/2025 | $3.81 | $3.74 (-1.84%) | $3.81 | $3.74 | 900 | $536.96 K |
| 12/01/2025 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.87 | 2.50 K | $555.62 K |
| 11/28/2025 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.87 | 1.00 K | $555.62 K |
| 11/26/2025 | $3.88 | $3.99 (2.84%) | $3.99 | $3.88 | 946 | $572.85 K |
| 11/25/2025 | $3.84 | $3.98 (3.65%) | $3.98 | $3.71 | 1.40 K | $571.41 K |
| 11/24/2025 | $3.83 | $4.00 (4.44%) | $4.00 | $3.83 | 2.28 K | $574.28 K |
| 11/21/2025 | $3.61 | $3.60 (-0.28%) | $3.61 | $3.60 | 674 | $516.86 K |
| 11/20/2025 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.97 | 500 | $569.98 K |
| 11/19/2025 | $4.08 | $3.79 (-7.11%) | $4.08 | $3.79 | 2.30 K | $544.13 K |
| 11/18/2025 | $4.30 | $4.08 (-5.12%) | $4.30 | $3.90 | 3.82 K | $585.77 K |
| 11/17/2025 | $4.27 | $4.30 (0.7%) | $4.30 | $3.97 | 4.50 K | $617.36 K |
| 11/14/2025 | $4.65 | $4.65 (0%) | $4.84 | $4.52 | 6.02 K | $667.61 K |
| 11/13/2025 | $4.83 | $4.60 (-4.76%) | $4.83 | $4.25 | 3.70 K | $660.43 K |
| 11/12/2025 | $4.85 | $4.79 (-1.24%) | $4.91 | $4.79 | 1.90 K | $687.71 K |
| 11/11/2025 | $5.17 | $4.96 (-4.06%) | $5.17 | $4.86 | 5.00 K | $712.11 K |
| 11/10/2025 | $5.27 | $5.20 (-1.33%) | $5.37 | $5.13 | 4.60 K | $746.57 K |
| 11/07/2025 | $5.50 | $4.93 (-10.36%) | $5.50 | $4.79 | 9.70 K | $707.81 K |
| 11/06/2025 | $5.50 | $5.57 (1.27%) | $5.57 | $5.50 | 7.93 K | $799.69 K |
| 11/05/2025 | $5.38 | $5.68 (5.58%) | $5.74 | $5.38 | 7.93 K | $815.48 K |
| 11/04/2025 | $5.46 | $5.26 (-3.66%) | $5.77 | $5.18 | 20.93 K | $755.18 K |
| 11/03/2025 | $5.35 | $5.50 (2.8%) | $5.68 | $5.35 | 5.30 K | $789.64 K |
| 10/31/2025 | $5.49 | $5.46 (-0.55%) | $5.98 | $5.46 | 5.23 K | $783.90 K |
| 10/30/2025 | $5.50 | $5.49 (-0.18%) | $5.91 | $5.49 | 3.80 K | $788.20 K |
| 10/29/2025 | $5.18 | $5.30 (2.32%) | $5.60 | $5.18 | 1.90 K | $760.93 K |
| 10/28/2025 | $5.30 | $5.24 (-1.13%) | $5.61 | $5.16 | 8.10 K | $752.31 K |
| 10/27/2025 | $4.95 | $5.52 (11.52%) | $5.57 | $4.95 | 8.10 K | $792.51 K |
| 10/24/2025 | $4.91 | $5.09 (3.67%) | $5.26 | $4.91 | 1.00 K | $730.78 K |
| 10/23/2025 | $5.00 | $5.25 (5%) | $5.40 | $5.00 | 2.00 K | $753.75 K |
| 10/22/2025 | $5.29 | $5.40 (2.08%) | $5.40 | $5.01 | 3.13 K | $775.28 K |
| 10/21/2025 | $5.00 | $5.29 (5.8%) | $5.48 | $4.71 | 18.52 K | $759.49 K |
| 10/20/2025 | $4.98 | $5.49 (10.24%) | $5.57 | $4.42 | 47.15 K | $788.20 K |
| 10/17/2025 | $5.96 | $5.31 (-10.91%) | $5.96 | $5.31 | 539.80 K | $762.36 K |
| 10/16/2025 | $5.62 | $5.86 (4.27%) | $6.30 | $5.62 | 92.60 K | $841.33 K |
| 10/15/2025 | $5.85 | $6.90 (17.95%) | $6.96 | $5.85 | 9.30 K | $990.64 K |
| 10/14/2025 | $5.80 | $6.01 (3.62%) | $6.45 | $5.33 | 65.70 K | $862.86 K |
| 10/13/2025 | $6.09 | $5.90 (-3.12%) | $6.09 | $5.90 | 2.10 K | $847.07 K |
| 10/10/2025 | $5.80 | $5.97 (2.93%) | $6.12 | $5.80 | 2.70 K | $857.12 K |
| 10/09/2025 | $5.87 | $5.96 (1.53%) | $6.15 | $5.79 | 3.03 K | $855.68 K |
| 10/08/2025 | $5.48 | $5.48 (0%) | $5.48 | $5.48 | 5.30 K | $786.77 K |
| 10/07/2025 | $5.52 | $5.70 (3.26%) | $5.70 | $5.49 | 4.10 K | $818.35 K |
| 10/06/2025 | $5.51 | $5.70 (3.45%) | $5.80 | $5.51 | 2.20 K | $818.35 K |
| 10/03/2025 | $5.98 | $5.98 (0%) | $5.98 | $5.98 | 39 | $858.55 K |
| 10/02/2025 | $5.98 | $5.98 (0%) | $5.98 | $5.98 | 145 | $858.55 K |
| 10/01/2025 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 136 | $881.53 K |
| 09/30/2025 | $6.98 | $6.14 (-12.03%) | $6.98 | $6.14 | 1.10 K | $881.53 K |
| 09/29/2025 | $6.57 | $6.57 (0%) | $6.57 | $6.57 | 0 | $943.26 K |
| 09/26/2025 | $6.57 | $6.57 (0%) | $6.57 | $6.57 | 334 | $956.59 K |
| 09/25/2025 | $6.12 | $6.57 (7.35%) | $6.57 | $6.12 | 700 | $956.59 K |
| 09/24/2025 | $6.16 | $6.24 (1.3%) | $6.24 | $6.16 | 1.40 K | $908.54 K |
| 09/23/2025 | $5.86 | $6.15 (4.95%) | $6.15 | $5.86 | 1.10 K | $895.44 K |
| 09/22/2025 | $6.20 | $6.04 (-2.58%) | $6.20 | $6.04 | 1.22 K | $879.42 K |
| 09/19/2025 | $5.65 | $6.11 (8.14%) | $6.45 | $5.21 | 16.82 K | $889.62 K |
| 09/18/2025 | $5.42 | $5.14 (-5.17%) | $5.63 | $5.12 | 2.53 K | $748.38 K |
| 09/17/2025 | $5.69 | $5.65 (-0.7%) | $5.69 | $5.50 | 1.10 K | $822.64 K |
| 09/16/2025 | $5.53 | $5.75 (3.98%) | $5.75 | $5.53 | 725 | $837.20 K |
| 09/15/2025 | $5.71 | $5.71 (0%) | $5.71 | $5.71 | 0 | $831.38 K |
| 09/12/2025 | $5.71 | $5.71 (0%) | $5.71 | $5.71 | 221 | $831.38 K |
| 09/11/2025 | $5.47 | $5.71 (4.39%) | $5.71 | $5.46 | 1.34 K | $831.38 K |
| 09/10/2025 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 76 | $821.18 K |
| 09/09/2025 | $5.64 | $5.64 (0%) | $5.64 | $5.64 | 14.30 K | $821.18 K |
| 09/08/2025 | $5.50 | $5.78 (5.09%) | $5.99 | $5.49 | 14.30 K | $841.57 K |
| 09/05/2025 | $5.20 | $5.50 (5.77%) | $5.50 | $5.10 | 3.00 K | $800.80 K |
| 09/04/2025 | $5.24 | $5.24 (0%) | $5.24 | $5.24 | 0 | $762.94 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
