NYSE:CCM | Historical Stock Price | Concord Medical Services Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.26$6.73$13.92$28.77$59.47$122.912009-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.70$44.52280——
2019-12-30$26.60$44.35390——
2019-12-27$27.30$45.52120——
2019-12-26$27.20$45.350——
2019-12-24$27.20$45.3530——
2019-12-23$27.40$45.68240——
2019-12-20$27.10$45.1820——
2019-12-19$26.70$44.52340——
2019-12-18$26.80$44.6840——
2019-12-17$26.50$44.1850——
2019-12-16$26.40$44.0210——
2019-12-13$26.20$43.680——
2019-12-12$26.20$43.68270——
2019-12-11$25.90$43.18380——
2019-12-10$26.90$44.85190——
2019-12-09$27.10$45.1870——
2019-12-06$27.00$45.02130——
2019-12-05$27.30$45.5210——
2019-12-04$27.10$45.18220——
2019-12-03$27.00$45.0240——
2019-12-02$26.90$44.85170——
2019-11-29$26.70$44.5210——
2019-11-27$25.20$42.01280——
2019-11-26$27.00$45.0210——
2019-11-25$27.50$45.8510——
2019-11-22$27.50$45.8560——
2019-11-21$27.80$46.35220——
2019-11-20$27.80$46.3560——
2019-11-19$27.00$45.02110——
2019-11-18$27.30$45.5280——
2019-11-15$27.90$46.52180——
2019-11-14$27.40$45.68150——
2019-11-13$27.20$45.35130——
2019-11-12$28.20$47.02150——
2019-11-11$27.40$45.68320——
2019-11-08$26.10$43.52140——
2019-11-07$28.40$47.35890——
2019-11-06$28.70$47.85520——
2019-11-05$27.60$46.021,340——
2019-11-04$28.30$47.18380——
2019-11-01$27.20$45.35180——
2019-10-31$26.80$44.68190——
2019-10-30$25.50$42.51100——
2019-10-29$25.50$42.5190——
2019-10-28$24.80$41.35570——
2019-10-25$24.50$40.85250——
2019-10-24$23.80$39.680——
2019-10-23$23.80$39.68100——
2019-10-22$22.80$38.0140——
2019-10-21$23.60$39.3510——
2019-10-18$23.60$39.3540——
2019-10-17$23.60$39.35280——
2019-10-16$23.80$39.68610——
2019-10-15$23.00$38.351,220——
2019-10-14$23.00$38.3510——
2019-10-11$23.00$38.35140——
2019-10-10$23.00$38.3580——
2019-10-09$23.50$39.1810——
2019-10-08$23.80$39.6810——
2019-10-07$23.80$39.680——
2019-10-04$23.80$39.68100——
2019-10-03$22.50$37.5180——
2019-10-02$23.90$39.8510——
2019-10-01$23.90$39.8520——
2019-09-30$24.10$40.1810——
2019-09-27$24.10$40.1810——
2019-09-26$24.10$40.1810——
2019-09-25$24.10$40.180——
2019-09-24$24.10$40.1840——
2019-09-23$23.70$39.51100——
2019-09-20$24.90$41.5110——
2019-09-19$24.90$41.5110——
2019-09-18$24.90$41.51470——
2019-09-17$24.10$40.18660——
2019-09-16$23.00$38.3510——
2019-09-13$23.30$38.8520——
2019-09-12$23.60$39.350——
2019-09-11$23.60$39.350——
2019-09-10$23.60$39.35360——
2019-09-09$24.30$40.5120——
2019-09-06$24.30$40.5110——
2019-09-05$23.50$39.18420——
2019-09-04$23.70$39.5140——
2019-09-03$23.90$39.85550——
2019-08-30$25.50$42.51550——
2019-08-29$24.50$40.8510——
2019-08-28$25.20$42.01280——
2019-08-27$25.40$42.3570——
2019-08-26$25.00$41.68530——
2019-08-23$24.50$40.853,050——
2019-08-22$24.50$40.851,310——
2019-08-21$24.40$40.6820——
2019-08-20$24.20$40.350——
2019-08-19$24.20$40.351,200——
2019-08-16$25.50$42.5160——
2019-08-15$26.70$44.52690——
2019-08-14$25.70$42.85470——
2019-08-13$26.80$44.68280——
2019-08-12$26.90$44.85280——
2019-08-09$27.90$46.52100——
2019-08-08$26.80$44.681,850——
2019-08-07$26.80$44.681,850——
2019-08-06$26.80$44.6810——
2019-08-05$26.80$44.6810——
2019-08-02$26.80$44.6810——
2019-08-01$26.80$44.680——
2019-07-31$26.80$44.6830——
2019-07-30$26.80$44.6840——
2019-07-29$26.80$44.6810——
2019-07-26$27.00$45.02610——
2019-07-25$26.30$43.85630——
2019-07-24$26.90$44.85530——
2019-07-23$26.90$44.855,220——
2019-07-22$26.40$44.02690——
2019-07-19$27.10$45.18700——
2019-07-18$27.00$45.022,090——
2019-07-17$27.50$45.851,130——
2019-07-16$27.50$45.85520——
2019-07-15$27.40$45.68860——
2019-07-12$28.20$47.02460——
2019-07-11$26.10$43.525,720——
2019-07-10$26.20$43.68650——
2019-07-09$26.20$43.681,530——
2019-07-08$24.40$40.684,490——
2019-07-05$24.00$40.014,290——
2019-07-03$24.00$40.018,410——
2019-07-02$22.90$38.183,880——
2019-07-01$22.50$37.512,120——
2019-06-28$22.40$37.35940——
2019-06-27$22.50$37.51780——
2019-06-26$22.50$37.511,260——
2019-06-25$22.50$37.512,000——
2019-06-24$20.60$34.35680——
2019-06-21$20.10$33.511,870——
2019-06-20$19.00$31.683,580——
2019-06-19$19.00$31.682,510——
2019-06-18$18.50$30.842,310——
2019-06-17$21.10$35.185,570——
2019-06-14$20.10$33.512,110——
2019-06-13$21.30$35.511,210——
2019-06-12$21.60$36.012,310——
2019-06-11$21.50$35.851,620——
2019-06-10$21.10$35.182,100——
2019-06-07$25.00$41.68220——
2019-06-06$24.60$41.01960——
2019-06-05$25.30$42.181,040——
2019-06-04$25.10$41.85950——
2019-06-03$25.80$43.021,150——
2019-05-31$25.40$42.35920——
2019-05-30$24.40$40.681,150——
2019-05-29$25.00$41.680——
2019-05-28$25.00$41.68640——
2019-05-24$25.00$41.6810——
2019-05-23$25.00$41.68370——
2019-05-22$25.40$42.35800——
2019-05-21$24.20$40.35900——
2019-05-20$24.10$40.181,000——
2019-05-17$24.10$40.18650——
2019-05-16$25.10$41.85650——
2019-05-15$25.20$42.01920——
2019-05-14$26.10$43.52390——
2019-05-13$27.90$46.52200——
2019-05-10$27.40$45.6880——
2019-05-09$26.00$43.351,100——
2019-05-08$24.80$41.352,400——
2019-05-07$25.50$42.511,150——
2019-05-06$24.90$41.51700——
2019-05-03$25.00$41.68850——
2019-05-02$24.80$41.35720——
2019-05-01$25.30$42.18120——
2019-04-30$23.40$39.01850——
2019-04-29$24.10$40.181,050——
2019-04-26$24.00$40.01990——
2019-04-25$24.90$41.51790——
2019-04-24$23.00$38.352,110——
2019-04-23$25.00$41.68800——
2019-04-22$25.10$41.85950——
2019-04-18$27.00$45.02430——
2019-04-17$23.50$39.18940——
2019-04-16$26.30$43.85950——
2019-04-15$26.00$43.351,220——
2019-04-12$25.70$42.85810——
2019-04-11$26.20$43.681,050——
2019-04-10$27.90$46.521,300——
2019-04-09$27.50$45.85530——
2019-04-08$28.80$48.02320——
2019-04-05$28.40$47.35170——
2019-04-04$28.00$46.6840——
2019-04-03$26.60$44.35230——
2019-04-02$29.10$48.52460——
2019-04-01$28.60$47.68310——
2019-03-29$28.00$46.68220——
2019-03-28$31.10$51.854,140——
2019-03-27$29.20$48.6820——
2019-03-26$29.50$49.180——
2019-03-25$29.50$49.1850——
2019-03-22$29.70$49.5280——
2019-03-21$29.90$49.850——
2019-03-20$29.90$49.851,320——
2019-03-19$30.10$50.1850——
2019-03-18$30.20$50.350——
2019-03-15$30.20$50.35160——
2019-03-14$31.60$52.690——
2019-03-13$31.60$52.69140——
2019-03-12$31.80$53.0220——
2019-03-11$31.80$53.0230——
2019-03-08$32.40$54.0210——
2019-03-07$32.40$54.02130——
2019-03-06$32.60$54.3570——
2019-03-05$33.10$55.19150——
2019-03-04$33.20$55.35370——
2019-03-01$32.90$54.85110——
2019-02-28$31.00$51.6860——
2019-02-27$30.10$50.1820——
2019-02-26$30.10$50.18380——
2019-02-25$30.10$50.181,310——
2019-02-22$30.00$50.0210——
2019-02-21$30.10$50.1810——
2019-02-20$30.10$50.180——
2019-02-19$30.10$50.1880——
2019-02-15$30.20$50.350——
2019-02-14$30.20$50.35250——
2019-02-13$30.40$50.68220——
2019-02-12$30.40$50.68420——
2019-02-11$29.80$49.68310——
2019-02-08$30.90$51.520——
2019-02-07$30.90$51.5210——
2019-02-06$30.90$51.520——
2019-02-05$30.90$51.520——
2019-02-04$30.90$51.52310——
2019-02-01$30.10$50.18120——
2019-01-31$30.10$50.1840——
2019-01-30$30.50$50.851,270——
2019-01-29$34.20$57.02130——
2019-01-28$35.10$58.52770——
2019-01-25$33.50$55.851,600——
2019-01-24$35.00$58.352,260——
2019-01-23$35.00$58.351,490——
2019-01-22$33.70$56.19960——
2019-01-18$31.80$53.02550——
2019-01-17$30.00$50.0230——
2019-01-16$30.40$50.68130——
2019-01-15$32.20$53.69260——
2019-01-14$31.40$52.35190——
2019-01-11$33.70$56.1960——
2019-01-10$34.10$56.85580——
2019-01-09$35.00$58.3520——
2019-01-08$34.50$57.52150——
2019-01-07$34.70$57.85280——
2019-01-04$34.00$56.6910——
2019-01-03$33.80$56.351,830——
2019-01-02$35.60$59.351,700——