5 DAY PERFORMANCE
+10.21%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
-11.71%
1 YEAR PERFORMANCE
+7.95%
Concord Medical Services Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.49 | $4.59 (2.23%) | $4.60 | $4.12 | 12,391 | $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 |
| 01/03/2025 | $6.86 | $4.50 (-34.4%) | $10.00 | $4.00 | 123,262 | $19.66 M |
| 01/02/2025 | $5.54 | $6.45 (16.43%) | $7.20 | $5.50 | 28,603 | $28.18 M |
| 12/31/2024 | $5.43 | $5.38 (-0.92%) | $5.43 | $5.38 | 600 | $23.50 M |
| 12/30/2024 | $5.18 | $5.60 (8.11%) | $5.85 | $4.97 | 10,000 | $24.46 M |
| 12/27/2024 | $4.97 | $5.02 (1.01%) | $5.20 | $4.97 | 2,840 | $21.93 M |
| 12/26/2024 | $4.25 | $4.90 (15.29%) | $4.94 | $4.17 | 12,400 | $21.41 M |
| 12/24/2024 | $4.46 | $4.52 (1.35%) | $4.97 | $4.46 | 3,400 | $19.75 M |
| 12/23/2024 | $4.70 | $4.50 (-4.26%) | $4.76 | $4.50 | 3,300 | $19.66 M |
| 12/20/2024 | $4.43 | $4.42 (-0.23%) | $4.94 | $4.42 | 1,800 | $19.31 M |
| 12/19/2024 | $4.38 | $4.38 (0%) | $4.38 | $4.38 | 0 | $19.13 M |
| 12/18/2024 | $4.80 | $4.38 (-8.75%) | $4.87 | $4.38 | 1,600 | $19.13 M |
| 12/17/2024 | $4.73 | $4.41 (-6.77%) | $4.73 | $4.41 | 1,100 | $19.26 M |
| 12/16/2024 | $4.73 | $4.89 (3.38%) | $5.17 | $4.71 | 3,600 | $21.36 M |
| 12/13/2024 | $4.55 | $4.95 (8.79%) | $5.25 | $4.55 | 2,300 | $21.62 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.
