Stockscreener 앱 받기
5.50
0.73%
0.04
시간 외 거래:
5.50
Concord Medical Services Adr 주식 (CCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.68 | $5.35 | $0.33 | 5,261.0 | +0.73% |
| 2025-10-31 | $5.98 | $5.46 | $0.52 | 5,230.0 | -0.55% |
| 2025-10-30 | $5.91 | $5.49 | $0.42 | 3,771.0 | +3.58% |
| 2025-10-29 | $5.60 | $5.18 | $0.42 | 1,853.0 | +1.15% |
| 2025-10-28 | $5.61 | $5.16 | $0.455 | 3,533.0 | -5.07% |
| 2025-10-27 | $5.57 | $4.95 | $0.62 | 8,102.0 | +8.45% |
| 2025-10-24 | $5.26 | $4.91 | $0.3475 | 951.0 | -2.98% |
| 2025-10-23 | $5.40 | $5.00 | $0.396 | 1,553.0 | -2.84% |
| 2025-10-22 | $5.40 | $5.01 | $0.39 | 3,002.0 | +2.08% |
| 2025-10-21 | $5.48 | $4.71 | $0.77 | 18,419.0 | -3.64% |
| 2025-10-20 | $5.57 | $4.42 | $1.15 | 43,533.0 | +3.39% |
| 2025-10-17 | $5.96 | $5.31 | $0.65 | 486,127.0 | -9.39% |
| 2025-10-16 | $6.30 | $5.62 | $0.68 | 92,547.0 | -15.07% |
| 2025-10-15 | $6.96 | $5.85 | $1.11 | 7,989.0 | +14.81% |
| 2025-10-14 | $6.45 | $5.33 | $1.12 | 65,531.0 | +1.86% |
| 2025-10-13 | $6.09 | $5.90 | $0.19 | 842.0 | -1.17% |
| 2025-10-10 | $6.12 | $5.80 | $0.32 | 2,683.0 | +0.25% |
| 2025-10-09 | $6.15 | $5.79 | $0.3649 | 3,012.0 | +8.67% |
| 2025-10-08 | $5.48 | $5.48 | $0.00 | 5,285.0 | -3.86% |
| 2025-10-07 | $5.70 | $5.49 | $0.2143 | 4,055.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.68 | $5.35 | $0.33 | 10,522.0 | +0.73% |
| 2025-10 | $6.96 | $4.42 | $2.54 | 760,340.0 | -11.07% |
| 2025-09 | $6.98 | $5.10 | $1.88 | 46,416.0 | +17.52% |
| 2025-08 | $6.50 | $4.90 | $1.60 | 121,533.0 | +4.91% |
| 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% |
1.05%
1.50%
자본화:
|
볼륨(24시간):