Concord Medical Services ADR (NY: CCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.531	6.100	5.530	5.530	1,140	-0.34(-5.81%)
Mar 27, 2024	8.000	8.000	5.477	5.871	7,103	-0.20(-3.26%)
Mar 26, 2024	4.100	7.400	4.000	6.069	19,489	+1.96(+47.66%)
Mar 25, 2024	4.101	4.209	4.100	4.110	2,869	-0.40(-8.97%)
Mar 22, 2024	4.515	4.665	4.515	4.515	117	+0.21(+5.00%)
Mar 21, 2024	4.000	4.300	3.818	4.300	220	+0.30(+7.47%)
Mar 20, 2024	4.001	4.001	4.001	4.001	14	-0.01(-0.22%)
Mar 19, 2024	4.200	4.350	4.010	4.010	763	-0.49(-10.87%)
Mar 18, 2024	4.800	4.800	4.499	4.499	881	-0.30(-6.25%)
Mar 15, 2024	4.410	4.799	4.410	4.799	111	+0.80(+19.98%)
Mar 14, 2024	4.106	4.106	4.000	4.000	888	-0.42(-9.50%)
Mar 13, 2024	4.106	4.420	4.106	4.420	756	+0.32(+7.73%)
Mar 12, 2024	4.104	4.215	4.102	4.103	425	-0.10(-2.31%)
Mar 11, 2024	4.200	4.299	4.025	4.200	581	-0.25(-5.60%)
Mar 08, 2024	4.449	4.449	4.449	4.449	125	+0.15(+3.47%)
Mar 07, 2024	4.309	4.584	4.300	4.300	485	-0.49(-10.25%)
Mar 06, 2024	4.918	5.080	4.604	4.791	1,987	+0.12(+2.48%)
Mar 05, 2024	4.312	5.020	4.312	4.675	5,722	-0.40(-7.88%)
Mar 04, 2024	4.300	5.600	4.300	5.075	3,229	-0.17(-3.30%)
Mar 01, 2024	4.897	5.499	4.897	5.248	1,574	+0.35(+7.17%)
Feb 29, 2024	6.601	6.700	4.500	4.897	693	-0.11(-2.24%)
Feb 28, 2024	4.468	5.009	4.468	5.009	759	+0.30(+6.46%)
Feb 27, 2024	4.835	4.935	4.310	4.705	281	+0.13(+2.82%)
Feb 26, 2024	4.500	5.404	4.035	4.576	450	-0.77(-14.47%)
Feb 23, 2024	7.368	7.368	4.900	5.350	479	-1.05(-16.43%)
Feb 22, 2024	6.900	6.900	6.402	6.402	89	-0.86(-11.84%)
Feb 21, 2024	7.760	7.761	7.162	7.262	160	-0.50(-6.45%)
Feb 20, 2024	8.223	8.223	7.763	7.763	86	-0.00(-0.01%)
Feb 16, 2024	7.860	7.860	7.764	7.764	25	-0.40(-4.89%)
Feb 15, 2024	7.964	8.163	7.761	8.163	95	-0.44(-5.11%)
Feb 14, 2024	10.00	10.00	8.603	8.603	598	+0.14(+1.69%)
Feb 13, 2024	7.982	8.460	7.761	8.460	60	-0.23(-2.70%)
Feb 12, 2024	8.700	8.700	7.760	8.695	908	+0.94(+12.05%)
Feb 09, 2024	7.760	7.760	7.760	7.760	20	+0.00(+0.00%)
Feb 07, 2024				7.760	0	+0.00(+0.00%)
Feb 06, 2024	7.760	7.760	7.760	7.760	55	-0.02(-0.19%)
Feb 05, 2024	7.760	7.775	7.760	7.775	76	+0.03(+0.32%)
Feb 02, 2024	7.750	7.998	7.750	7.750	67	-0.25(-3.12%)
Feb 01, 2024	8.000	8.001	8.000	8.000	110	+0.24(+3.08%)
Jan 31, 2024	8.594	8.594	7.761	7.761	72	+0.01(+0.13%)
Jan 30, 2024	7.702	8.797	7.702	7.751	136	+0.85(+12.24%)
Jan 29, 2024	7.305	7.469	6.906	6.906	295	-0.50(-6.70%)
Jan 26, 2024	7.800	7.800	7.402	7.402	20	-0.40(-5.09%)
Jan 25, 2024	8.600	8.600	7.799	7.799	390	-1.45(-15.64%)
Jan 24, 2024	9.232	9.245	9.232	9.245	36	+0.00(+0.03%)
Jan 23, 2024	9.300	9.306	9.241	9.242	87	-0.75(-7.50%)
Jan 22, 2024	9.800	9.991	9.266	9.991	55	+0.09(+0.92%)
Jan 19, 2024	10.90	10.90	9.900	9.900	475	-1.00(-9.17%)
Jan 18, 2024	10.30	11.00	10.30	10.90	145	+0.40(+3.81%)
Jan 17, 2024	11.00	11.00	10.50	10.50	153	+0.00(+0.00%)
Jan 16, 2024	11.00	11.00	10.50	10.50	137	+0.40(+3.96%)
Jan 12, 2024	10.20	11.00	10.10	10.10	421	-0.40(-3.84%)
Jan 11, 2024	10.00	11.00	10.00	10.50	185	+0.40(+3.99%)
Jan 10, 2024	11.00	11.00	10.10	10.10	33	-0.40(-3.81%)
Jan 09, 2024	11.00	11.00	10.50	10.50	127	+0.00(+0.00%)
Jan 08, 2024	11.00	11.00	10.50	10.50	128	+0.00(+0.00%)
Jan 05, 2024	11.00	11.00	10.50	10.50	179	-0.50(-4.55%)
Jan 04, 2024	11.10	11.10	11.00	11.00	72	+0.00(+0.00%)
Jan 03, 2024	11.10	11.20	11.00	11.00	91	-0.50(-4.35%)