Stockscreener 앱 받기
5.10
2.00%
0.10
시장 영업 전:
5.59
0.49
+9.61%
Concord Medical Services Adr 주식 (CCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.41 | $5.10 | $0.31 | 4,572.0 | +2.00% |
| 2025-08-07 | $5.20 | $4.98 | $0.22 | 5,366.0 | -5.12% |
| 2025-08-06 | $5.35 | $5.27 | $0.08 | 2,653.0 | +4.36% |
| 2025-08-05 | $5.61 | $5.05 | $0.56 | 9,444.0 | -5.43% |
| 2025-08-04 | $6.30 | $5.34 | $0.96 | 34,571.0 | -11.00% |
| 2025-08-01 | $6.50 | $5.01 | $1.49 | 24,004.0 | +20.48% |
| 2025-07-31 | $5.18 | $4.97 | $0.21 | 2,822.0 | +0.40% |
| 2025-07-30 | $5.36 | $4.95 | $0.4152 | 24,794.0 | -4.98% |
| 2025-07-29 | $5.77 | $5.06 | $0.71 | 16,449.0 | -4.40% |
| 2025-07-28 | $5.46 | $5.25 | $0.21 | 843.0 | +4.00% |
| 2025-07-25 | $5.97 | $5.07 | $0.8938 | 4,068.0 | -4.28% |
| 2025-07-24 | $6.85 | $5.00 | $1.85 | 47,868.0 | -1.71% |
| 2025-07-23 | $5.59 | $5.58 | $0.015 | 823.0 | -1.41% |
| 2025-07-22 | $5.85 | $5.50 | $0.35 | 14,967.0 | -1.39% |
| 2025-07-21 | $10.77 | $5.11 | $5.66 | 231,279.0 | +6.30% |
| 2025-07-18 | $5.40 | $5.40 | $0.00 | 544.0 | +0.00% |
| 2025-07-17 | $5.90 | $5.40 | $0.4996 | 1,631.0 | -10.74% |
| 2025-07-16 | $7.15 | $5.53 | $1.62 | 6,401.0 | +10.00% |
| 2025-07-15 | $5.50 | $5.50 | $0.00 | 343.0 | +5.39% |
| 2025-07-14 | $5.24 | $5.22 | $0.0215 | 678.0 | -0.60% |
Concord Medical Services Adr 주식 (CCM) 연도별 가격 이력
이 심층 분석에서는 Concord Medical Services Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Concord Medical Services Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Concord Medical Services Adr 주식 (CCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.50 | $4.98 | $1.52 | 85,182.0 | +2.41% |
| 2025-07 | $10.77 | $4.95 | $5.82 | 360,185.0 | -13.09% |
| 2025-06 | $7.67 | $4.91 | $2.76 | 73,835.0 | -21.51% |
| 2025-05 | $9.64 | $6.18 | $3.46 | 680,462.0 | -14.22% |
| 2025-04 | $10.00 | $3.88 | $6.12 | 1,240,405.0 | +112.75% |
| 2025-03 | $5.63 | $3.80 | $1.83 | 194,917.0 | -22.93% |
| 2025-02 | $5.80 | $4.50 | $1.30 | 91,257.0 | -0.19% |
| 2025-01 | $10.00 | $4.00 | $6.00 | 378,485.0 | -3.34% |
Concord Medical Services Adr 주식 (CCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $4.17 | $1.68 | 86,490.0 | +10.02% |
| 2024-11 | $9.07 | $4.20 | $4.87 | 160,752.0 | -34.13% |
| 2024-10 | $9.20 | $6.49 | $2.71 | 120,529.0 | +10.24% |
| 2024-09 | $7.50 | $4.83 | $2.67 | 200,235.0 | +8.01% |
| 2024-08 | $9.80 | $6.01 | $3.79 | 314,806.0 | -17.59% |
| 2024-07 | $10.90 | $5.57 | $5.33 | 314,153.8 | -17.11% |
| 2024-06 | $26.70 | $5.01 | $21.69 | 2,405,522.0 | +89.96% |
| 2024-05 | $9.00 | $4.60 | $4.40 | 28,826.2 | -41.16% |
| 2024-04 | $8.50 | $5.00 | $3.50 | 17,440.9 | +53.71% |
| 2024-03 | $8.00 | $3.82 | $4.18 | 48,261.7 | +12.93% |
| 2024-02 | $10.00 | $4.04 | $5.96 | 5,047.7 | -36.90% |
| 2024-01 | $11.50 | $6.91 | $4.59 | 3,635.5 | -29.45% |
Concord Medical Services Adr 주식 (CCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.90 | $9.22 | $2.68 | 5,035.6 | +8.91% |
| 2023-11 | $12.20 | $10.10 | $2.10 | 3,559.7 | -9.82% |
| 2023-10 | $13.80 | $9.70 | $4.10 | 2,637.5 | -12.50% |
| 2023-09 | $14.50 | $12.50 | $2.00 | 1,526.5 | -7.25% |
| 2023-08 | $16.00 | $10.60 | $5.40 | 5,335.3 | -2.76% |
| 2023-07 | $16.00 | $12.50 | $3.50 | 2,303.4 | +2.84% |
| 2023-06 | $15.70 | $12.30 | $3.40 | 4,231.6 | +1.47% |
| 2023-05 | $15.76 | $12.00 | $3.76 | 2,775.0 | +2.26% |
| 2023-04 | $14.40 | $11.00 | $3.40 | 4,224.5 | +6.64% |
| 2023-03 | $14.90 | $10.60 | $4.30 | 4,461.2 | -12.17% |
| 2023-02 | $17.00 | $10.30 | $6.70 | 5,293.6 | +5.97% |
| 2023-01 | $19.90 | $12.20 | $7.70 | 5,096.2 | -18.29% |
0.06%
자본화:
|
볼륨(24시간):