Concord Medical Services Holdings Ltd Historical Data - CCM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Concord Medical Services Holdings Ltd (CCM)
Concord Medical Services Holdings Ltd (CCM) Historical

Concord Medical Services Holdings Ltd (CCM)

0.5799

0.0797

(15.93%)

Closed April 23 4:00PM

Delayed by 15 minutes

0.5799

0.00

( 0.00% )

Pre Market: 4:05AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	0.5799	0.0797	15.93	0.5002	0.5799	0.4999	11252
1713825600	0.5002	-0.0498	-9.05	0.5	0.5002	0.5	461
1713566400	0.55	-0.0332	-5.69	0.52	0.55	0.5	991
1713480000	0.5832	-0.05	-7.90	0.6331	0.6331	0.5832	806
1713393600	0.6332	0	0.00	0.6332	0.6332	0.6332	6
1713307200	0.6332	0.0032	0.51	0.66	0.66	0.5931999	4640
1713220800	0.63	0	0.00	0.59	0.63	0.59	69
1712961600	0.63	0	0.00	0.6509	0.6615	0.63	1832
1712875200	0.63	-0.0099	-1.55	0.63	0.63	0.63	474
1712788800	0.6399	-0.0001	-0.02	0.62	0.749	0.62	3518
1712702400	0.64	0.015	2.40	0.62	0.66	0.62	1072
1712616000	0.625	0.047	8.13	0.64	0.64	0.6143999	1687
1712356800	0.578	-0.039	-6.32	0.607	0.6189	0.5725	11510
1712270400	0.617	0.017	2.83	0.570101	0.6905	0.570101	7462
1712184000	0.6	0.0431001	7.74	0.601	0.65	0.584701	24024
1712097600	0.5568999	0.0368999	7.10	0.5304	0.62	0.5304	9898
1712011200	0.52	-0.033	-5.97	0.5401	0.5452	0.5001	10071
1711665600	0.553	-0.0341	-5.81	0.553101	0.61	0.553	11260
1711579200	0.5871	-0.0198	-3.26	0.8	0.8	0.5477	71027
1711492800	0.6069	0.1959001	47.66	0.4099999	0.74	0.4	193795
1711406400	0.4109999	-0.0405	-8.97	0.45	0.45	0.4099999	28690
1711147200	0.4515	0.0215	5.00	0.4515	0.4665	0.43	1174
1711060800	0.43	0.0299	7.47	0.4201	0.43	0.3817999	2200
1710974400	0.4001	-0.0009	-0.22	0.401	0.401	0.4001	147
1710888000	0.401	-0.0489	-10.87	0.42	0.4499	0.401	7636
1710801600	0.4499	-0.03	-6.25	0.55	0.55	0.4499	8813
1710542400	0.4799	0.0799	19.98	0.44	0.4799	0.44	1119
1710456000	0.4	-0.042	-9.50	0.4106	0.42	0.4	8885
1710369600	0.442	0.0317	7.73	0.4106	0.442	0.4106	7568
1710283200	0.4103	-0.0097	-2.31	0.410401	0.421511	0.4102	4250
1710196800	0.42	-0.0249	-5.60	0.4567	0.4567	0.4024499	5811
1709941200	0.4449	0.0149	3.47	0.4449	0.4449	0.4449	1251
1709854800	0.43	-0.0491	-10.25	0.48	0.48	0.43	4856
1709768400	0.4791	0.0116	2.48	0.4918	0.508001	0.4604	19870
1709682000	0.4675	-0.04	-7.88	0.4897	0.5074999	0.4312	57223
1709595600	0.5074999	-0.0173	-3.30	0.43	0.56	0.43	32299
1709336400	0.5248	0.0351	7.17	0.55	0.55	0.4897	15742
1709250000	0.4897	-0.0112	-2.24	0.5259	0.67	0.45	6939
1709163600	0.5009	0.0304	6.46	0.4705	0.5009	0.4468	7597
1709077200	0.4705	0.0129	2.82	0.4835	0.4935	0.431	2817
1708990800	0.4576	-0.0774	-14.47	0.45	0.5404	0.4035	4505
1708731600	0.535	-0.1052	-16.43	0.6902	0.7368	0.49	4799
1708645200	0.6402	-0.086	-11.84	0.6899999	0.7	0.6402	898
1708558800	0.7262	-0.0501	-6.45	0.776	0.7761	0.716201	1605
1708472400	0.7763	-0.0001	-0.01	0.8223	0.8223	0.7763	861
1708126800	0.7764	-0.03985	-4.88	0.8199999	0.8199999	0.7764	256
1708040400	0.81625	-0.04405	-5.12	0.8602	0.8603	0.7761	950
1707954000	0.8603	0.0143	1.69	1	1	0.8603	5986
1707867600	0.846	-0.0235	-2.70	0.7982	0.846	0.7761	600
1707781200	0.8695	0.0935	12.05	0.87	0.9135	0.776	9080
1707522000	0.776	0	0.00	0.776	0.776	0.776	204
1707435600	0.776	0	0.00	0.776	0.776	0.776	0
1707349200	0.776	0	0.00	0.776	0.8539	0.776	282
1707262800	0.776	-0.00154	-0.20	0.776	0.8744	0.776	553
1707176400	0.77754	0.00254	0.33	0.8	0.8	0.776	762
1706917200	0.775	-0.025	-3.13	0.8	0.8	0.775	675
1706830800	0.8	0.0239	3.08	0.8	0.8001	0.8	1109
1706744400	0.7761	0.001	0.13	0.7665	0.8594	0.7665	727
1706658000	0.7751	0.0845	12.24	0.7251	0.8797	0.7251	1366
1706571600	0.6906	-0.0496	-6.70	0.7305	0.7469	0.6906	2957
1706312400	0.7402	-0.0397	-5.09	0.78	0.78	0.7402	204
1706226000	0.7799	-0.1446	-15.64	0.86	0.9245	0.7799	3905
1706139600	0.9245	0.0003	0.03	0.9232	0.9245	0.9232	366

Concord Medical Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions