Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares)のデータ

Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares)の基本情報

名前 Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares)
ティッカー CCM
国 China
上場年 2009.0
セクター Health Care

Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.5 4.37 4.5 4.42 71200.0 4.42
2021-02-12 4.6 4.23 4.3 4.39 78400.0 4.39
2021-02-11 4.3 4.21 4.3 4.26 50300.0 4.26
2021-02-10 4.3 4.18 4.3 4.23 21900.0 4.23
2021-02-09 4.31 4.21 4.3 4.28 46000.0 4.28
2021-02-08 4.49 4.1 4.15 4.25 50900.0 4.25
2021-02-05 4.5 4.2 4.5 4.28 105600.0 4.28
2021-02-04 4.45 3.88 3.88 4.35 274900.0 4.35
2021-02-03 3.97 3.51 3.65 3.81 100200.0 3.81
2021-02-02 3.8 3.71 3.8 3.71 20400.0 3.71
2021-02-01 3.8 3.52 3.52 3.74 102300.0 3.74
2021-01-29 3.73 3.35 3.48 3.59 63800.0 3.59
2021-01-28 3.6 3.4 3.6 3.54 25400.0 3.54
2021-01-27 3.6 3.33 3.6 3.44 29600.0 3.44
2021-01-26 3.61 3.39 3.41 3.48 18000.0 3.48
2021-01-25 3.6 3.25 3.58 3.52 52300.0 3.52
2021-01-22 3.78 3.3 3.78 3.6 22700.0 3.6
2021-01-21 3.7 3.38 3.5 3.7 83900.0 3.7
2021-01-20 3.5 3.17 3.17 3.44 81100.0 3.44
2021-01-19 3.38 3.16 3.3 3.27 18400.0 3.27
2021-01-15 3.29 3.09 3.09 3.26 12800.0 3.26
2021-01-14 3.31 3.15 3.2 3.22 39100.0 3.22
2021-01-13 3.2 3.0 3.0 3.16 12400.0 3.16
2021-01-12 3.2 2.99 3.13 3.1 37300.0 3.1
2021-01-11 3.18 3.05 3.05 3.13 18700.0 3.13
2021-01-08 3.42 2.97 3.28 3.25 27100.0 3.25
2021-01-07 3.36 2.95 3.36 3.15 86800.0 3.15
2021-01-06 3.55 3.03 3.14 3.4 62700.0 3.4
2021-01-05 3.67 3.04 3.21 3.37 148000.0 3.37
2021-01-04 3.35 2.74 2.76 3.2 60700.0 3.2
2020-12-31 2.85 2.7 2.7 2.74 28100.0 2.74
2020-12-30 2.78 2.65 2.76 2.69 12300.0 2.69
2020-12-29 2.9 2.66 2.78 2.8 17000.0 2.8
2020-12-28 3.61 2.65 2.92 2.77 50500.0 2.77
2020-12-24 3.03 2.75 3.0 2.91 19000.0 2.91
2020-12-23 3.09 2.95 3.03 3.07 29400.0 3.07
2020-12-22 3.26 2.95 3.0 3.11 89500.0 3.11
2020-12-21 3.59 3.15 3.26 3.27 99600.0 3.27
2020-12-18 3.89 3.14 3.23 3.7 277400.0 3.7
2020-12-17 3.33 3.0 3.29 3.3 283000.0 3.3
2020-12-16 3.5 2.91 3.23 3.3 1405200.0 3.3
2020-12-15 5.89 1.95 2.05 5.31 9317100.0 5.31
2020-12-14 1.97 1.9 1.95 1.9 2900.0 1.9
2020-12-11 2.06 1.9 2.06 1.9 1000.0 1.9
2020-12-10 2.07 1.91 2.07 1.94 10700.0 1.94
2020-12-09 2.09 1.92 1.96 1.97 4400.0 1.97
2020-12-08 2.1 1.89 2.07 1.97 27400.0 1.97
2020-12-07 2.3 2.15 2.2 2.22 17200.0 2.22
2020-12-04 2.4 1.83 1.91 2.4 177300.0 2.4
2020-12-03 2.09 1.83 2.09 1.91 6400.0 1.91
2020-12-02 2.03 1.94 1.94 2.0 700.0 2.0
2020-12-01 1.94 1.91 1.91 1.94 1100.0 1.94
2020-11-30 2.01 1.9 1.98 1.9 2700.0 1.9
2020-11-27 2.06 2.05 2.06 2.06 400.0 2.06
2020-11-25 2.14 2.01 2.09 2.03 9000.0 2.03
2020-11-24 2.23 2.17 2.17 2.18 1300.0 2.18
2020-11-23 2.4 2.1 2.4 2.25 2700.0 2.25
2020-11-20 2.4 2.17 2.4 2.28 3100.0 2.28
2020-11-19 2.29 1.95 1.95 2.29 2200.0 2.29
2020-11-18 2.26 2.07 2.25 2.25 5000.0 2.25
2020-11-17 2.34 2.12 2.19 2.31 6500.0 2.31
2020-11-16 2.4 2.2 2.21 2.31 8200.0 2.31
2020-11-13 2.4 2.31 2.35 2.31 11700.0 2.31
2020-11-12 2.37 2.25 2.25 2.31 9000.0 2.31
2020-11-11 2.25 2.2 2.2 2.25 1000.0 2.25
2020-11-10 2.17 1.97 1.97 2.1 3100.0 2.1
2020-11-09 2.22 2.0 2.22 2.01 1300.0 2.01
2020-11-06 2.15 2.08 2.1 2.11 6200.0 2.11
2020-11-05 2.12 2.12 2.12 2.12 0.0 2.12
2020-11-04 2.12 1.95 1.95 2.12 3000.0 2.12
2020-11-03 2.1 1.86 1.86 2.05 10100.0 2.05
2020-11-02 1.89 1.84 1.84 1.89 1900.0 1.89
2020-10-30 1.9 1.85 1.9 1.85 1300.0 1.85
2020-10-29 1.94 1.94 1.94 1.94 100.0 1.94
2020-10-28 2.03 1.82 2.03 1.87 2800.0 1.87
2020-10-27 2.17 1.85 1.85 2.01 8400.0 2.01
2020-10-26 1.84 1.84 1.84 1.84 700.0 1.84
2020-10-23 2.05 1.84 2.0 1.87 17300.0 1.87
2020-10-22 2.16 1.68 1.72 2.13 117700.0 2.13
2020-10-21 1.73 1.71 1.71 1.73 1200.0 1.73
2020-10-20 1.87 1.68 1.68 1.75 6100.0 1.75
2020-10-19 1.7 1.7 1.7 1.7 0.0 1.7
2020-10-16 1.72 1.7 1.7 1.7 1300.0 1.7
2020-10-15 1.71 1.71 1.71 1.71 0.0 1.71
2020-10-14 1.71 1.71 1.71 1.71 400.0 1.71
2020-10-13 1.77 1.71 1.77 1.71 900.0 1.71
2020-10-12 1.76 1.72 1.72 1.74 6500.0 1.74
2020-10-09 1.78 1.74 1.74 1.75 1000.0 1.75
2020-10-08 1.82 1.82 1.82 1.82 0.0 1.82
2020-10-07 1.82 1.8 1.81 1.82 1500.0 1.82
2020-10-06 1.9 1.78 1.9 1.81 9800.0 1.81
2020-10-05 2.04 1.82 1.82 2.04 6000.0 2.04
2020-10-02 1.87 1.81 1.81 1.81 1600.0 1.81
2020-10-01 1.94 1.88 1.94 1.88 1600.0 1.88
2020-09-30 2.0 1.95 1.95 1.98 2200.0 1.98
2020-09-29 1.99 1.88 1.97 1.98 3600.0 1.98
2020-09-28 2.02 1.93 2.02 1.98 800.0 1.98
2020-09-25 2.05 2.04 2.04 2.05 900.0 2.05
2020-09-24 2.0 2.0 2.0 2.0 800.0 2.0
2020-09-23 1.99 1.99 1.99 1.99 200.0 1.99
2020-09-22 2.06 2.06 2.06 2.06 300.0 2.06
2020-09-21 2.06 2.06 2.06 2.06 300.0 2.06
2020-09-18 2.04 2.02 2.03 2.04 1500.0 2.04
2020-09-17 2.06 2.06 2.06 2.06 900.0 2.06
2020-09-16 2.06 2.04 2.04 2.06 1500.0 2.06
2020-09-15 2.07 2.03 2.05 2.06 4300.0 2.06
2020-09-14 2.12 2.09 2.09 2.12 700.0 2.12
2020-09-11 2.04 2.0 2.0 2.02 3900.0 2.02
2020-09-10 2.03 2.03 2.03 2.03 0.0 2.03
2020-09-09 2.03 2.03 2.03 2.03 600.0 2.03
2020-09-08 2.04 2.04 2.04 2.04 600.0 2.04
2020-09-04 2.12 2.03 2.03 2.1 1900.0 2.1
2020-09-03 2.11 2.01 2.03 2.11 2500.0 2.11
2020-09-02 2.18 2.13 2.18 2.17 2000.0 2.17
2020-09-01 2.17 2.1 2.1 2.14 7900.0 2.14
2020-08-31 2.12 2.01 2.1 2.05 7700.0 2.05
2020-08-28 2.12 2.0 2.0 2.1 15700.0 2.1
2020-08-27 2.0 1.93 1.93 2.0 300.0 2.0
2020-08-26 2.01 1.9 1.95 2.01 1800.0 2.01
2020-08-25 2.07 1.94 2.07 1.96 2300.0 1.96
2020-08-24 2.01 1.9 1.94 1.95 15100.0 1.95
2020-08-21 2.02 1.8 1.85 1.94 11000.0 1.94
2020-08-20 1.97 1.88 1.92 1.91 6800.0 1.91
2020-08-19 1.97 1.88 1.96 1.95 12600.0 1.95
2020-08-18 1.99 1.85 1.89 1.96 25900.0 1.96
2020-08-17 2.0 1.83 1.83 1.87 29300.0 1.87
2020-08-14 1.81 1.8 1.81 1.8 3100.0 1.8
2020-08-13 1.79 1.78 1.78 1.79 6800.0 1.79
2020-08-12 1.82 1.78 1.8 1.79 2600.0 1.79
2020-08-11 1.86 1.78 1.85 1.78 6000.0 1.78
2020-08-10 1.79 1.71 1.71 1.77 5300.0 1.77
2020-08-07 1.82 1.67 1.82 1.79 10600.0 1.79
2020-08-06 1.9 1.81 1.82 1.81 12900.0 1.81
2020-08-05 1.81 1.75 1.79 1.8 13900.0 1.8
2020-08-04 1.9 1.67 1.7 1.79 85700.0 1.79
2020-08-03 1.84 1.6 1.6 1.76 25700.0 1.76
2020-07-31 1.99 1.74 1.92 1.78 46800.0 1.78
2020-07-30 2.06 1.61 1.7 1.93 475000.0 1.93
2020-07-29 1.7 1.6 1.65 1.66 9200.0 1.66
2020-07-28 1.66 1.6 1.6 1.65 1800.0 1.65
2020-07-27 1.71 1.62 1.64 1.63 10400.0 1.63
2020-07-24 1.73 1.58 1.61 1.64 6300.0 1.64
2020-07-23 1.65 1.61 1.63 1.64 5000.0 1.64
2020-07-22 1.66 1.63 1.63 1.66 4000.0 1.66
2020-07-21 1.74 1.61 1.73 1.66 19500.0 1.66
2020-07-20 2.04 1.63 1.63 1.77 253500.0 1.77
2020-07-17 1.68 1.6 1.64 1.63 17700.0 1.63
2020-07-16 1.67 1.54 1.59 1.57 5800.0 1.57
2020-07-15 1.69 1.57 1.61 1.62 2700.0 1.62
2020-07-14 1.62 1.45 1.62 1.59 10900.0 1.59
2020-07-13 1.71 1.5 1.71 1.67 28600.0 1.67
2020-07-10 2.1 1.64 1.64 1.71 250600.0 1.71
2020-07-09 1.68 1.61 1.61 1.67 44100.0 1.67
2020-07-08 1.69 1.56 1.64 1.66 9700.0 1.66
2020-07-07 1.68 1.46 1.58 1.66 7700.0 1.66
2020-07-06 1.7 1.59 1.7 1.63 7200.0 1.63
2020-07-02 1.68 1.58 1.63 1.68 2700.0 1.68
2020-07-01 1.65 1.45 1.55 1.65 7300.0 1.65
2020-06-30 1.75 1.6 1.64 1.65 10600.0 1.65
2020-06-29 1.6 1.46 1.48 1.6 5300.0 1.6
2020-06-26 1.62 1.53 1.61 1.53 800.0 1.53
2020-06-25 1.61 1.45 1.51 1.61 3500.0 1.61
2020-06-24 1.59 1.5 1.59 1.5 2600.0 1.5
2020-06-23 1.62 1.5 1.6 1.59 4100.0 1.59
2020-06-22 1.72 1.56 1.72 1.6 11900.0 1.6
2020-06-19 1.7 1.66 1.66 1.68 8000.0 1.68
2020-06-18 1.92 1.5 1.65 1.68 56700.0 1.68
2020-06-17 1.82 1.41 1.61 1.69 67800.0 1.69
2020-06-16 1.95 1.6 1.95 1.62 34500.0 1.62
2020-06-15 2.05 1.38 1.48 1.77 181100.0 1.77
2020-06-12 1.58 1.48 1.48 1.51 15800.0 1.51
2020-06-11 1.57 1.35 1.57 1.48 53200.0 1.48
2020-06-10 2.2 1.3 1.3 1.7 282400.0 1.7
2020-06-09 1.4 1.3 1.36 1.3 69300.0 1.3
2020-06-08 1.4 1.35 1.35 1.36 30500.0 1.36
2020-06-05 1.45 1.35 1.39 1.35 37100.0 1.35
2020-06-04 1.4 1.34 1.4 1.36 103000.0 1.36
2020-06-03 1.4 1.13 1.4 1.35 53100.0 1.35
2020-06-02 1.44 1.3 1.41 1.38 21200.0 1.38
2020-06-01 1.45 1.35 1.41 1.45 29100.0 1.45
2020-05-29 1.48 1.38 1.48 1.39 39500.0 1.39
2020-05-28 1.5 1.4 1.5 1.5 6900.0 1.5
2020-05-27 1.53 1.5 1.5 1.53 12600.0 1.53
2020-05-26 1.51 1.46 1.51 1.5 18400.0 1.5
2020-05-22 1.5 1.45 1.5 1.5 19200.0 1.5
2020-05-21 1.5 1.48 1.49 1.49 6000.0 1.49
2020-05-20 1.7 1.4 1.7 1.4 13400.0 1.4
2020-05-19 1.6 1.45 1.56 1.6 12900.0 1.6
2020-05-18 1.62 1.6 1.6 1.6 71600.0 1.6
2020-05-15 1.6 1.6 1.6 1.6 2100.0 1.6
2020-05-14 1.68 1.6 1.68 1.6 300.0 1.6
2020-05-13 1.6 1.6 1.6 1.6 3900.0 1.6
2020-05-12 1.57 1.42 1.42 1.55 14900.0 1.55
2020-05-11 1.6 1.48 1.5 1.56 15400.0 1.56
2020-05-08 1.6 1.6 1.6 1.6 2000.0 1.6
2020-05-07 1.7 1.58 1.58 1.64 18500.0 1.64
2020-05-06 1.53 1.51 1.51 1.53 500.0 1.53
2020-05-05 2.0 1.69 1.87 1.69 2900.0 1.69
2020-05-04 1.8 1.66 1.68 1.7 26500.0 1.7
2020-05-01 1.8 1.78 1.8 1.8 1400.0 1.8
2020-04-30 1.71 1.71 1.71 1.71 200.0 1.71
2020-04-29 1.82 1.63 1.63 1.78 1900.0 1.78
2020-04-28 1.77 1.7 1.7 1.77 1200.0 1.77
2020-04-27 1.75 1.69 1.69 1.72 2600.0 1.72
2020-04-24 2.05 1.79 2.02 1.79 8900.0 1.79
2020-04-23 2.05 1.73 1.73 2.05 108400.0 2.05
2020-04-22 1.81 1.66 1.66 1.8 4200.0 1.8
2020-04-21 1.78 1.75 1.75 1.78 2500.0 1.78
2020-04-20 1.78 1.68 1.68 1.73 11400.0 1.73
2020-04-17 1.78 1.66 1.76 1.66 5400.0 1.66
2020-04-16 1.8 1.74 1.74 1.78 5400.0 1.78
2020-04-15 1.8 1.78 1.78 1.8 2300.0 1.8
2020-04-14 1.77 1.77 1.77 1.77 200.0 1.77
2020-04-13 1.77 1.77 1.77 1.77 700.0 1.77
2020-04-09 1.8 1.63 1.8 1.75 14600.0 1.75
2020-04-08 1.8 1.8 1.8 1.8 1900.0 1.8
2020-04-07 1.8 1.8 1.8 1.8 4000.0 1.8
2020-04-06 1.8 1.8 1.8 1.8 4600.0 1.8
2020-04-03 1.8 1.8 1.8 1.8 4300.0 1.8
2020-04-02 1.8 1.7 1.8 1.7 4500.0 1.7
2020-04-01 1.8 1.53 1.8 1.62 7100.0 1.62
2020-03-31 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-30 1.8 1.8 1.8 1.8 3100.0 1.8
2020-03-27 1.8 1.65 1.8 1.8 1000.0 1.8
2020-03-26 1.93 1.79 1.93 1.79 4900.0 1.79
2020-03-25 1.82 1.54 1.66 1.8 2600.0 1.8
2020-03-24 1.8 1.66 1.8 1.66 1200.0 1.66
2020-03-23 1.9 1.8 1.9 1.8 1600.0 1.8
2020-03-20 2.1 1.83 1.98 1.83 15700.0 1.83
2020-03-19 1.98 1.89 1.96 1.9 15800.0 1.9
2020-03-18 1.86 1.72 1.72 1.77 18500.0 1.77
2020-03-17 2.0 1.85 1.97 1.85 8000.0 1.85
2020-03-16 1.76 1.53 1.63 1.74 10300.0 1.74
2020-03-13 1.88 1.51 1.56 1.68 13300.0 1.68
2020-03-12 2.24 1.34 2.24 1.34 12100.0 1.34
2020-03-11 2.22 2.21 2.21 2.22 200.0 2.22
2020-03-10 2.41 2.18 2.41 2.19 5400.0 2.19
2020-03-09 2.6 2.46 2.6 2.46 2800.0 2.46
2020-03-06 2.43 2.21 2.3 2.39 6700.0 2.39
2020-03-05 2.32 2.21 2.21 2.32 6600.0 2.32
2020-03-04 2.41 2.35 2.37 2.39 2100.0 2.39
2020-03-03 2.34 2.34 2.34 2.34 0.0 2.34
2020-03-02 2.34 2.27 2.3 2.34 1200.0 2.34
2020-02-28 2.37 2.25 2.31 2.3 4600.0 2.3
2020-02-27 2.51 2.5 2.51 2.5 3300.0 2.5
2020-02-26 2.6 2.6 2.6 2.6 0.0 2.6
2020-02-25 2.6 2.6 2.6 2.6 100.0 2.6
2020-02-24 2.6 2.58 2.58 2.58 1400.0 2.58
2020-02-21 2.59 2.57 2.58 2.59 400.0 2.59
2020-02-20 2.62 2.6 2.6 2.6 3200.0 2.6
2020-02-19 2.59 2.59 2.59 2.59 0.0 2.59
2020-02-18 2.61 2.59 2.6 2.59 6700.0 2.59