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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.40$45.682,810——
2020-12-30$26.90$44.851,230——
2020-12-29$28.00$46.681,700——
2020-12-28$27.70$46.185,050——
2020-12-24$29.10$48.521,900——
2020-12-23$30.70$51.182,940——
2020-12-22$31.10$51.858,950——
2020-12-21$32.70$54.529,960——
2020-12-18$37.00$61.6927,740——
2020-12-17$33.00$55.0228,300——
2020-12-16$33.00$55.02140,520——
2020-12-15$53.10$88.53917,520——
2020-12-14$19.00$31.68290——
2020-12-11$19.00$31.68100——
2020-12-10$19.40$32.341,070——
2020-12-09$19.70$32.84440——
2020-12-08$19.70$32.842,740——
2020-12-07$22.20$37.011,720——
2020-12-04$24.00$40.0117,730——
2020-12-03$19.10$31.84640——
2020-12-02$20.00$33.3470——
2020-12-01$19.40$32.34110——
2020-11-30$19.00$31.68270——
2020-11-27$20.60$34.3540——
2020-11-25$20.30$33.85900——
2020-11-24$21.80$36.35130——
2020-11-23$22.50$37.51270——
2020-11-20$22.80$38.01310——
2020-11-19$22.90$38.18220——
2020-11-18$22.50$37.51500——
2020-11-17$23.10$38.51650——
2020-11-16$23.10$38.51820——
2020-11-13$23.10$38.511,170——
2020-11-12$23.10$38.51900——
2020-11-11$22.50$37.51100——
2020-11-10$21.00$35.01310——
2020-11-09$20.10$33.51130——
2020-11-06$21.10$35.18620——
2020-11-05$21.20$35.350——
2020-11-04$21.20$35.35300——
2020-11-03$20.50$34.181,010——
2020-11-02$18.90$31.51190——
2020-10-30$18.50$30.84130——
2020-10-29$19.40$32.3410——
2020-10-28$18.70$31.18280——
2020-10-27$20.10$33.51840——
2020-10-26$18.40$30.6870——
2020-10-23$18.70$31.181,730——
2020-10-22$21.30$35.5111,770——
2020-10-21$17.30$28.84120——
2020-10-20$17.50$29.18610——
2020-10-19$17.00$28.340——
2020-10-16$17.00$28.34130——
2020-10-15$17.10$28.510——
2020-10-14$17.10$28.5140——
2020-10-13$17.10$28.5190——
2020-10-12$17.40$29.01650——
2020-10-09$17.50$29.18100——
2020-10-08$18.20$30.340——
2020-10-07$18.20$30.34150——
2020-10-06$18.10$30.18980——
2020-10-05$20.40$34.01600——
2020-10-02$18.10$30.18160——
2020-10-01$18.80$31.34160——
2020-09-30$19.80$33.01220——
2020-09-29$19.80$33.01360——
2020-09-28$19.80$33.0180——
2020-09-25$20.50$34.1890——
2020-09-24$20.00$33.3480——
2020-09-23$19.90$33.1820——
2020-09-22$20.60$34.3530——
2020-09-21$20.60$34.3530——
2020-09-18$20.40$34.01150——
2020-09-17$20.60$34.3590——
2020-09-16$20.60$34.35150——
2020-09-15$20.60$34.35430——
2020-09-14$21.20$35.3570——
2020-09-11$20.20$33.68390——
2020-09-10$20.30$33.850——
2020-09-09$20.30$33.8560——
2020-09-08$20.40$34.0160——
2020-09-04$21.00$35.01190——
2020-09-03$21.10$35.18250——
2020-09-02$21.70$36.18200——
2020-09-01$21.40$35.68790——
2020-08-31$20.50$34.18770——
2020-08-28$21.00$35.011,570——
2020-08-27$20.00$33.3430——
2020-08-26$20.10$33.51180——
2020-08-25$19.60$32.68230——
2020-08-24$19.50$32.511,510——
2020-08-21$19.40$32.341,100——
2020-08-20$19.10$31.84680——
2020-08-19$19.50$32.511,260——
2020-08-18$19.60$32.682,590——
2020-08-17$18.70$31.182,930——
2020-08-14$18.00$30.01310——
2020-08-13$17.90$29.84680——
2020-08-12$17.90$29.84260——
2020-08-11$17.80$29.68600——
2020-08-10$17.70$29.51530——
2020-08-07$17.90$29.841,060——
2020-08-06$18.10$30.181,290——
2020-08-05$18.00$30.011,390——
2020-08-04$17.90$29.848,570——
2020-08-03$17.60$29.342,570——
2020-07-31$17.80$29.684,680——
2020-07-30$19.30$32.1847,500——
2020-07-29$16.60$27.68920——
2020-07-28$16.50$27.51180——
2020-07-27$16.30$27.181,040——
2020-07-24$16.40$27.34630——
2020-07-23$16.40$27.34500——
2020-07-22$16.60$27.68400——
2020-07-21$16.60$27.681,950——
2020-07-20$17.70$29.5125,350——
2020-07-17$16.30$27.181,770——
2020-07-16$15.70$26.18580——
2020-07-15$16.20$27.01270——
2020-07-14$15.90$26.511,090——
2020-07-13$16.70$27.842,860——
2020-07-10$17.10$28.5125,060——
2020-07-09$16.70$27.844,410——
2020-07-08$16.60$27.68970——
2020-07-07$16.60$27.68770——
2020-07-06$16.30$27.18720——
2020-07-02$16.80$28.01270——
2020-07-01$16.50$27.51730——
2020-06-30$16.50$27.511,060——
2020-06-29$16.00$26.68530——
2020-06-26$15.30$25.5180——
2020-06-25$16.10$26.84350——
2020-06-24$15.00$25.01260——
2020-06-23$15.90$26.51410——
2020-06-22$16.00$26.681,190——
2020-06-19$16.80$28.01800——
2020-06-18$16.80$28.015,670——
2020-06-17$16.90$28.186,780——
2020-06-16$16.20$27.013,450——
2020-06-15$17.70$29.5118,110——
2020-06-12$15.10$25.181,580——
2020-06-11$14.80$24.685,320——
2020-06-10$17.00$28.3428,240——
2020-06-09$13.00$21.676,930——
2020-06-08$13.60$22.673,050——
2020-06-05$13.50$22.513,710——
2020-06-04$13.60$22.6710,300——
2020-06-03$13.50$22.515,310——
2020-06-02$13.80$23.012,120——
2020-06-01$14.50$24.182,910——
2020-05-29$13.90$23.173,950——
2020-05-28$15.00$25.01690——
2020-05-27$15.30$25.511,260——
2020-05-26$15.00$25.011,840——
2020-05-22$15.00$25.011,920——
2020-05-21$14.90$24.84600——
2020-05-20$14.00$23.341,340——
2020-05-19$16.00$26.681,290——
2020-05-18$16.00$26.687,160——
2020-05-15$16.00$26.68210——
2020-05-14$16.00$26.6830——
2020-05-13$16.00$26.68390——
2020-05-12$15.50$25.841,490——
2020-05-11$15.60$26.011,540——
2020-05-08$16.00$26.68200——
2020-05-07$16.40$27.341,850——
2020-05-06$15.30$25.5150——
2020-05-05$16.90$28.18290——
2020-05-04$17.00$28.342,650——
2020-05-01$18.00$30.01140——
2020-04-30$17.10$28.5120——
2020-04-29$17.80$29.68190——
2020-04-28$17.70$29.51120——
2020-04-27$17.20$28.68260——
2020-04-24$17.90$29.84890——
2020-04-23$20.50$34.1810,840——
2020-04-22$18.00$30.01420——
2020-04-21$17.80$29.68250——
2020-04-20$17.30$28.841,140——
2020-04-17$16.60$27.68540——
2020-04-16$17.80$29.68540——
2020-04-15$18.00$30.01230——
2020-04-14$17.70$29.5120——
2020-04-13$17.70$29.5170——
2020-04-09$17.50$29.181,460——
2020-04-08$18.00$30.01190——
2020-04-07$18.00$30.01400——
2020-04-06$18.00$30.01460——
2020-04-03$18.00$30.01430——
2020-04-02$17.00$28.34450——
2020-04-01$16.20$27.01710——
2020-03-31$18.00$30.010——
2020-03-30$18.00$30.01310——
2020-03-27$18.00$30.01100——
2020-03-26$17.90$29.84490——
2020-03-25$18.00$30.01260——
2020-03-24$16.60$27.68120——
2020-03-23$18.00$30.01160——
2020-03-20$18.30$30.511,570——
2020-03-19$19.00$31.681,580——
2020-03-18$17.70$29.511,850——
2020-03-17$18.50$30.84800——
2020-03-16$17.40$29.011,030——
2020-03-13$16.80$28.011,330——
2020-03-12$13.40$22.341,210——
2020-03-11$22.20$37.0120——
2020-03-10$21.90$36.51540——
2020-03-09$24.60$41.01280——
2020-03-06$23.90$39.85670——
2020-03-05$23.20$38.68660——
2020-03-04$23.90$39.85210——
2020-03-03$23.40$39.010——
2020-03-02$23.40$39.01120——
2020-02-28$23.00$38.35460——
2020-02-27$25.00$41.68330——
2020-02-26$26.00$43.350——
2020-02-25$26.00$43.3510——
2020-02-24$25.80$43.02140——
2020-02-21$25.90$43.1840——
2020-02-20$26.00$43.35320——
2020-02-19$25.90$43.180——
2020-02-18$25.90$43.18670——
2020-02-14$27.00$45.0220——
2020-02-13$25.80$43.02110——
2020-02-12$25.60$42.6820——
2020-02-11$26.50$44.1860——
2020-02-10$25.50$42.5120——
2020-02-07$24.60$41.01250——
2020-02-06$24.60$41.01610——
2020-02-05$25.30$42.18690——
2020-02-04$26.50$44.18290——
2020-02-03$27.10$45.18410——
2020-01-31$27.60$46.02830——
2020-01-30$25.50$42.51230——
2020-01-29$25.30$42.18660——
2020-01-28$27.10$45.18670——
2020-01-27$27.80$46.351,190——
2020-01-24$27.00$45.0220——
2020-01-23$26.50$44.18350——
2020-01-22$26.00$43.351,150——
2020-01-21$27.80$46.355,880——
2020-01-17$25.60$42.68340——
2020-01-16$26.50$44.180——
2020-01-15$26.50$44.18690——
2020-01-14$27.20$45.3510——
2020-01-13$26.50$44.180——
2020-01-10$26.50$44.18280——
2020-01-09$25.90$43.18120——
2020-01-08$25.80$43.02110——
2020-01-07$25.70$42.850——
2020-01-06$25.70$42.85110——
2020-01-03$25.90$43.18150——
2020-01-02$25.90$43.18110——