|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
14.10
+0.20/+1.44%
3:09:04 PM
|
|
|
|
Closing price on 2/18/2025
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.65 |
| Volume |
1,795,300 |
| Split-adjusted Price |
15.51 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
-0.15 / -0.94%
|
16.10
|
16.10
|
15.65
|
15.85
|
15.85
|
15.51
|
1,795,300
|
|
|
2/17/2025
|
+0.20 / +1.27%
|
15.75
|
16.65
|
15.75
|
16.00
|
16.23
|
15.66
|
1,865,400
|
|
|
2/14/2025
|
-0.30 / -1.86%
|
16.15
|
16.15
|
15.80
|
15.80
|
15.95
|
15.46
|
1,033,300
|
|
|
2/13/2025
|
+0.20 / +1.26%
|
15.70
|
16.25
|
15.70
|
16.10
|
16.05
|
15.76
|
1,338,100
|
|
|
2/12/2025
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.55
|
15.90
|
15.70
|
15.56
|
635,400
|
|
|
2/11/2025
|
+0.15 / +0.96%
|
15.70
|
15.85
|
15.65
|
15.80
|
15.72
|
15.46
|
711,900
|
|
|
2/10/2025
|
-0.45 / -2.80%
|
16.10
|
16.50
|
15.65
|
15.65
|
15.97
|
15.32
|
2,434,000
|
|
|
2/7/2025
|
-0.20 / -1.23%
|
16.70
|
16.75
|
16.10
|
16.10
|
16.40
|
15.76
|
1,647,800
|
|
|
2/6/2025
|
+1.05 / +6.89%
|
15.30
|
16.30
|
15.25
|
16.30
|
15.92
|
15.95
|
4,476,000
|
|
|
2/5/2025
|
+0.25 / +1.67%
|
15.05
|
15.25
|
15.00
|
15.25
|
15.09
|
14.92
|
1,288,700
|
|
|
2/4/2025
|
+0.70 / +4.90%
|
14.35
|
15.10
|
14.30
|
15.00
|
14.80
|
14.68
|
1,694,500
|
|
|
2/3/2025
|
-0.05 / -0.35%
|
14.35
|
14.50
|
14.05
|
14.30
|
14.30
|
13.99
|
388,100
|
|
|
1/24/2025
|
-0.30 / -2.05%
|
14.65
|
14.65
|
14.35
|
14.35
|
14.45
|
14.04
|
603,500
|
|
|
1/23/2025
|
+0.10 / +0.69%
|
14.55
|
14.90
|
14.45
|
14.65
|
14.56
|
14.34
|
725,200
|
|
|
1/22/2025
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.55
|
14.55
|
14.64
|
14.24
|
692,600
|
|
|
1/21/2025
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.30
|
14.95
|
14.76
|
14.63
|
1,657,500
|
|
|
1/20/2025
|
+0.15 / +0.99%
|
15.35
|
15.70
|
15.20
|
15.35
|
15.40
|
15.02
|
919,800
|
|
|
1/17/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.23
|
14.88
|
650,000
|
|
|
1/16/2025
|
+0.70 / +4.79%
|
14.60
|
15.40
|
14.60
|
15.30
|
15.10
|
14.97
|
1,800,900
|
|
|
1/15/2025
|
+0.35 / +2.46%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.38
|
14.29
|
740,800
|
|
|
1/14/2025
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.10
|
14.25
|
14.24
|
13.95
|
399,800
|
|
|
1/13/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.07
|
13.99
|
984,600
|
|
|
1/10/2025
|
-0.10 / -0.69%
|
14.40
|
14.65
|
14.25
|
14.30
|
14.39
|
13.99
|
598,900
|
|
|
1/9/2025
|
-0.50 / -3.36%
|
14.85
|
14.85
|
14.40
|
14.40
|
14.54
|
14.09
|
487,000
|
|
|
1/8/2025
|
+0.50 / +3.47%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.61
|
14.58
|
543,600
|
|
|
1/7/2025
|
-0.05 / -0.35%
|
14.20
|
14.60
|
14.15
|
14.40
|
14.42
|
14.09
|
1,166,600
|
|
|
1/6/2025
|
-1.05 / -6.77%
|
15.50
|
15.55
|
14.45
|
14.45
|
14.65
|
14.14
|
5,251,200
|
|
|
1/3/2025
|
-0.35 / -2.21%
|
15.95
|
15.95
|
15.30
|
15.50
|
15.57
|
15.17
|
1,971,900
|
|
|
1/2/2025
|
+0.40 / +2.59%
|
15.40
|
16.20
|
15.35
|
15.85
|
15.84
|
15.51
|
2,697,800
|
|
|
12/31/2024
|
-0.20 / -1.28%
|
15.65
|
15.65
|
15.35
|
15.45
|
15.44
|
15.12
|
695,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|