NYSE · CCM · stock
Concord Medical Services Holdings Ltd (CCM) stock price history
Every NYSE trading session of Concord Medical Services Holdings Ltd from Dec 11, 2009 to Sep 29, 2026: 4,224 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCM adjusted close, 2009 to 2026
- $72.77
- All time high, 2014
- $6.98
- 52 week high, $3.18 low
- 4,224
- Daily sessions since 2009
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CCM key facts
- Concord Medical Services Holdings Ltd (CCM) closed at $3.38 on Sep 29, 2026 on NYSE.
- CCM's all time high close is $72.77, set on Mar 5, 2014; its all time low close is $3.38 on Sep 29, 2026.
- CCM's 52 week range is $3.18 to $6.98.
- CCM returned -48.6% over the year to Sep 29, 2026 and -88.7% over five years.
- Over ten years CCM returned -91%, -21.7% a year compounded.
- CCM's deepest drawdown was -95.4% from Mar 5, 2014 to Sep 29, 2026.
- DataCedar holds 4,224 daily sessions of CCM history from Dec 11, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CCM price chart, 2009 to 2026
CCM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.0% |
| 3 months | -28.5% |
| 6 months | -12.4% |
| Year to date | -10.3% |
| 1 year | -48.6% |
| 3 years | -73.6% |
| 5 years | -88.7% |
| 10 years | -91.3% |
| Since Dec 11, 2009 | -93.2% |
| Compound annual growth, 16.8 years | -14.8% |
CCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.77 on Mar 5, 2014
- All time low close
- $3.38 on Sep 29, 2026
- 52 week high
- $6.98 on Sep 30, 2025
- 52 week low
- $3.18 on Feb 23, 2026
- Deepest drawdown
- -95.4% from Mar 5, 2014 to Sep 29, 2026, not yet recovered
- Best single session
- +179.5% on Dec 15, 2020
- Worst single session
- -46.2% on Jun 5, 2024
- Volatility, 1 year annualised
- 84.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2014, +73%
- Worst calendar year
- 2011, -54%
CCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 11, 2009; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.76 | $6.80 | $3.18 | $3.38 | -12.4% | 6.7M | 186 |
| 2025 | $5.54 | $10.77 | $3.54 | $3.86 | -28.3% | 4.3M | 250 |
| 2024 | $11.20 | $26.70 | $3.80 | $5.38 | -51.1% | 3.8M | 252 |
| 2023 | $19.30 | $19.90 | $9.20 | $11.00 | -32.9% | 46.5K | 250 |
| 2022 | $20.30 | $23.80 | $11.50 | $16.40 | -18.0% | 70.2K | 251 |
| 2021 | $27.60 | $47.00 | $18.50 | $20.00 | -27.0% | 534.6K | 252 |
| 2020 | $26.10 | $58.90 | $11.30 | $27.40 | +2.6% | 1.5M | 253 |
| 2019 | $35.90 | $36.00 | $18.50 | $26.70 | -25.0% | 164.3K | 252 |
| 2018 | $34.50 | $42.00 | $24.60 | $35.60 | +6.9% | 145K | 251 |
| 2017 | $45.60 | $49.60 | $32.20 | $33.30 | -27.6% | 551.4K | 251 |
| 2016 | $47.90 | $51.30 | $35.10 | $46.00 | -5.0% | 767.9K | 252 |
| 2015 | $52.77 | $67.43 | $36.05 | $48.40 | -7.8% | 1.4M | 252 |
| 2014 | $30.30 | $73.65 | $29.97 | $52.52 | +73.3% | 2.7M | 252 |
| 2013 | $23.06 | $33.18 | $22.12 | $30.30 | +32.7% | 776.3K | 252 |
| 2012 | $18.85 | $28.14 | $14.04 | $22.84 | +27.9% | 1.2M | 250 |
| 2011 | $38.73 | $40.41 | $16.31 | $17.86 | -54.1% | 1.2M | 252 |
| 2010 | $46.05 | $56.38 | $28.24 | $38.94 | -14.5% | 2.6M | 252 |
| 2009 | $52.69 | $55.22 | $43.73 | $45.52 | n/a | 1.6M | 14 |
CCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.38 | -25.9% |
| August 2026 | $4.56 | +2.9% |
| July 2026 | $4.43 | -6.1% |
| June 2026 | $4.72 | -4.3% |
| May 2026 | $4.93 | +24.8% |
| April 2026 | $3.95 | +2.9% |
| March 2026 | $3.84 | +5.5% |
| February 2026 | $3.64 | -10.3% |
| January 2026 | $4.06 | +5.2% |
| December 2025 | $3.86 | -0.3% |
| November 2025 | $3.87 | -29.1% |
| October 2025 | $5.46 | -11.1% |
About the CCM data
Daily bars. 4,224 sessions from Dec 11, 2009 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CCM share price history
