Concord Medical Services Holdings Limited
CCMNYSEHealthcare● Active
$4.78
+$0.00(+0.00%)
Market Cap$696035
P/E Ratio—
52W High$10.77
52W Low$3.18
Concord Medical Services Holdings Limited（CCM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.00
Sep 20, 2021
-85.9% from here
5-Year Low5Y
$3.18
Feb 23, 2026
+50.3% from low
IPO Priceadj.
$83.45
Dec 11, 2009
-94.3% since IPO
1 Year Ago
$7.10
Jun 9, 2025
-32.7% in 1Y
5 Years Ago
$29.60
Jun 9, 2021
-83.9% in 5Y
10 Years Ago
$37.20
Jun 9, 2016
-87.2% in 10Y
Historical Price Data · CCM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.00 | $5.11 | $4.68 | $4.78 | $4.78 | 6K | -4.40% |
| Jun 5, 2026 | $4.88 | $5.22 | $4.59 | $4.78 | $4.78 | 65K | -2.05% |
| Jun 4, 2026 | $4.53 | $5.11 | $4.48 | $5.06 | $5.06 | 91K | +11.70% |
| Jun 3, 2026 | $4.63 | $4.90 | $4.43 | $4.51 | $4.51 | 31K | -2.59% |
| Jun 2, 2026 | $4.99 | $5.05 | $4.65 | $4.83 | $4.83 | 125K | -3.21% |
| Jun 1, 2026 | $5.08 | $5.26 | $4.91 | $5.00 | $5.00 | 77K | -1.57% |
| May 29, 2026 | $5.18 | $5.52 | $4.93 | $4.93 | $4.93 | 8K | -4.83% |
| May 28, 2026 | $4.70 | $5.18 | $4.70 | $4.90 | $4.90 | 13K | +4.26% |
| May 27, 2026 | $4.90 | $5.03 | $4.68 | $4.87 | $4.87 | 63K | -0.61% |
| May 26, 2026 | $4.74 | $5.13 | $4.54 | $4.89 | $4.89 | 96K | +3.16% |
| May 22, 2026 | $4.82 | $5.26 | $4.68 | $4.91 | $4.91 | 65K | +1.87% |
| May 21, 2026 | $4.81 | $5.04 | $4.57 | $4.75 | $4.75 | 51K | -1.25% |
| May 20, 2026 | $4.79 | $4.91 | $4.59 | $4.75 | $4.75 | 13K | -0.84% |
| May 19, 2026 | $4.91 | $4.94 | $4.89 | $4.94 | $4.94 | 1K | +0.61% |
| May 18, 2026 | $4.95 | $5.17 | $4.95 | $5.17 | $5.17 | 1K | +4.44% |
| May 15, 2026 | $5.12 | $6.04 | $4.80 | $5.17 | $5.17 | 20K | +0.98% |
| May 14, 2026 | $5.31 | $5.83 | $5.06 | $5.06 | $5.06 | 117K | -4.71% |
| May 13, 2026 | $5.33 | $5.49 | $5.24 | $5.35 | $5.35 | 59K | +0.38% |
| May 12, 2026 | $5.26 | $6.30 | $5.09 | $5.50 | $5.50 | 30K | +4.56% |
| May 11, 2026 | $5.54 | $5.59 | $5.08 | $5.33 | $5.33 | 9K | -3.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CCM
Jan 1 → Dec 31 · 6 years2026+27.1%$3.76 → $4.78
+27.1%
2025-30.3%$5.54 → $3.86
-30.3%
2024-52.0%$11.20 → $5.38
-52.0%
2023-43.0%$19.30 → $11.00
-43.0%
2022-19.2%$20.30 → $16.40
-19.2%
2021-33.3%$30.00 → $20.00
-33.3%
Best Year2026 · +27.1%
Worst Year2024 · -52.0%
Positive Years1 / 6
Avg Annual Return-25.1%
6Y Total Return-84.1%
6Y CAGR~-26.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CCM?
If you invested $1,000 in CCM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$128
Total Return-87.2%
CAGR~-18.6% / yr
Profit$-872
Based on Jun 9, 2016 · $37.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Concord Medical Services Holdings Limited（CCM）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCM 历史股价FMP 日线复权 OHLCV