5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-3.27%
3 MONTH PERFORMANCE
-6.53%
6 MONTH PERFORMANCE
-36.21%
YEAR-TO-DATE PERFORMANCE
-17.47%
1 YEAR PERFORMANCE
-23.45%
Concord Medical Services Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $4.59 | $4.44 (-3.27%) | $4.62 | $4.16 | 7,494 | $19.40 M |
| 04/03/2025 | $3.93 | $4.50 (14.5%) | $4.50 | $3.92 | 7,000 | $19.66 M |
| 04/02/2025 | $4.37 | $4.13 (-5.49%) | $4.47 | $4.10 | 3,947 | $18.04 M |
| 04/01/2025 | $3.90 | $4.40 (12.82%) | $4.40 | $3.90 | 5,921 | $19.22 M |
| 03/31/2025 | $4.08 | $4.00 (-1.96%) | $4.37 | $4.00 | 3,645 | $17.47 M |
| 03/28/2025 | $4.40 | $4.37 (-0.68%) | $4.46 | $4.37 | 2,000 | $19.09 M |
| 03/27/2025 | $4.11 | $4.40 (7.06%) | $4.47 | $4.00 | 7,626 | $19.22 M |
| 03/26/2025 | $4.28 | $4.28 (0%) | $4.34 | $4.03 | 9,200 | $18.70 M |
| 03/25/2025 | $4.08 | $4.04 (-0.98%) | $4.30 | $3.90 | 8,129 | $17.65 M |
| 03/24/2025 | $3.83 | $3.90 (1.83%) | $4.09 | $3.83 | 2,638 | $17.04 M |
| 03/21/2025 | $3.99 | $3.83 (-4.01%) | $4.18 | $3.80 | 8,200 | $16.73 M |
| 03/20/2025 | $4.00 | $3.91 (-2.25%) | $4.38 | $3.80 | 11,500 | $17.08 M |
| 03/19/2025 | $4.08 | $3.85 (-5.64%) | $4.56 | $3.83 | 43,900 | $16.82 M |
| 03/18/2025 | $4.84 | $4.36 (-9.92%) | $4.84 | $4.36 | 5,004 | $19.05 M |
| 03/17/2025 | $4.42 | $4.80 (8.6%) | $4.87 | $4.30 | 9,200 | $20.97 M |
| 03/14/2025 | $4.27 | $4.44 (3.98%) | $4.66 | $4.19 | 8,600 | $19.40 M |
| 03/13/2025 | $4.54 | $4.19 (-7.71%) | $5.10 | $4.15 | 24,849 | $18.30 M |
| 03/12/2025 | $4.49 | $4.59 (2.23%) | $4.60 | $4.12 | 12,400 | $20.05 M |
| 03/11/2025 | $4.13 | $4.30 (4.12%) | $4.50 | $4.13 | 5,509 | $18.78 M |
| 03/10/2025 | $4.31 | $4.31 (0%) | $4.31 | $4.31 | 1,200 | $18.83 M |
| 03/07/2025 | $4.48 | $4.31 (-3.79%) | $4.66 | $4.25 | 11,800 | $18.83 M |
| 03/06/2025 | $4.68 | $4.59 (-1.92%) | $5.00 | $4.59 | 7,100 | $20.05 M |
| 03/05/2025 | $5.63 | $4.59 (-18.47%) | $5.63 | $4.59 | 12,100 | $20.05 M |
| 03/04/2025 | $5.13 | $5.13 (0%) | $5.13 | $5.13 | 0 | $22.41 M |
| 03/03/2025 | $5.16 | $5.13 (-0.58%) | $5.16 | $5.13 | 613 | $22.41 M |
| 02/28/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 0 | $22.67 M |
| 02/27/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 1,000 | $22.67 M |
| 02/26/2025 | $5.79 | $5.56 (-3.97%) | $5.80 | $5.44 | 2,500 | $24.29 M |
| 02/25/2025 | $5.18 | $5.35 (3.28%) | $5.80 | $5.16 | 75,600 | $23.37 M |
| 02/24/2025 | $4.78 | $4.78 (0%) | $4.78 | $4.78 | 0 | $20.88 M |
| 02/21/2025 | $4.50 | $4.78 (6.22%) | $4.78 | $4.50 | 424 | $20.88 M |
| 02/20/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 1,147 | $20.09 M |
| 02/19/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 424 | $20.09 M |
| 02/18/2025 | $4.63 | $4.71 (1.73%) | $4.71 | $4.63 | 600 | $20.58 M |
| 02/14/2025 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 0 | $20.84 M |
| 02/13/2025 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 0 | |
| 02/12/2025 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 0 | |
| 02/11/2025 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 576 | $20.84 M |
| 02/10/2025 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 600 | $21.19 M |
| 02/07/2025 | $5.01 | $5.16 (2.99%) | $5.16 | $5.00 | 1,225 | $22.54 M |
| 02/06/2025 | $4.88 | $5.00 (2.46%) | $5.00 | $4.88 | 1,062 | $21.84 M |
| 02/05/2025 | $4.65 | $4.65 (0%) | $4.68 | $4.65 | 3,247 | $20.31 M |
| 02/04/2025 | $5.16 | $4.90 (-5.04%) | $5.16 | $4.90 | 1,024 | $21.41 M |
| 02/03/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 3,200 | $22.02 M |
| 01/31/2025 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.20 | 9,900 | $22.72 M |
| 01/30/2025 | $4.35 | $5.48 (25.98%) | $5.81 | $4.35 | 45,052 | $23.94 M |
| 01/29/2025 | $4.34 | $4.34 (0%) | $4.34 | $4.34 | 406 | $18.96 M |
| 01/28/2025 | $4.57 | $4.33 (-5.25%) | $4.57 | $4.33 | 2,900 | $18.92 M |
| 01/27/2025 | $4.80 | $4.35 (-9.38%) | $4.80 | $4.14 | 10,040 | $19.00 M |
| 01/24/2025 | $4.65 | $4.78 (2.8%) | $5.07 | $4.60 | 12,614 | $20.88 M |
| 01/23/2025 | $4.55 | $4.53 (-0.44%) | $4.92 | $4.44 | 10,000 | $19.79 M |
| 01/22/2025 | $4.70 | $4.58 (-2.55%) | $4.79 | $4.57 | 5,837 | $20.01 M |
| 01/21/2025 | $4.78 | $4.61 (-3.56%) | $4.89 | $4.61 | 5,007 | $20.14 M |
| 01/17/2025 | $4.50 | $4.70 (4.44%) | $4.96 | $4.50 | 12,900 | $20.53 M |
| 01/16/2025 | $4.53 | $4.50 (-0.66%) | $5.00 | $4.42 | 10,954 | $19.66 M |
| 01/15/2025 | $4.68 | $4.70 (0.43%) | $5.00 | $4.59 | 4,800 | $20.53 M |
| 01/14/2025 | $4.50 | $4.77 (6%) | $5.09 | $4.38 | 14,300 | $20.84 M |
| 01/13/2025 | $4.50 | $4.51 (0.22%) | $4.51 | $4.50 | 1,015 | $19.70 M |
| 01/10/2025 | $5.10 | $4.62 (-9.41%) | $5.10 | $4.62 | 5,300 | $20.18 M |
| 01/08/2025 | $4.65 | $5.30 (13.98%) | $5.74 | $4.65 | 17,200 | $23.15 M |
| 01/07/2025 | $5.14 | $4.79 (-6.81%) | $5.80 | $4.75 | 27,000 | $20.92 M |
| 01/06/2025 | $5.27 | $4.75 (-9.87%) | $5.92 | $4.64 | 32,298 | $20.75 M |
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.
