|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.20
-0.55/-4.00%
3:09:04 PM
|
|
|
|
Closing price on 3/6/2025
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.75 |
| Volume |
2,372,800 |
| Split-adjusted Price |
14.97 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.55 / +3.73%
|
15.00
|
15.30
|
14.75
|
15.30
|
14.86
|
14.97
|
2,372,800
|
|
|
3/5/2025
|
-0.65 / -4.22%
|
15.50
|
15.50
|
14.75
|
14.75
|
15.01
|
14.44
|
1,923,400
|
|
|
3/4/2025
|
-0.10 / -0.65%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.41
|
15.07
|
1,063,700
|
|
|
3/3/2025
|
-0.30 / -1.90%
|
15.65
|
15.95
|
15.50
|
15.50
|
15.68
|
15.17
|
901,500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.75
|
15.80
|
15.86
|
15.46
|
1,229,700
|
|
|
2/27/2025
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.55
|
15.80
|
15.69
|
15.46
|
1,053,700
|
|
|
2/26/2025
|
+0.05 / +0.32%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.72
|
15.27
|
897,100
|
|
|
2/25/2025
|
-0.20 / -1.27%
|
15.95
|
15.95
|
15.50
|
15.55
|
15.66
|
15.22
|
1,973,700
|
|
|
2/24/2025
|
-0.25 / -1.56%
|
16.00
|
16.35
|
15.70
|
15.75
|
15.82
|
15.41
|
886,900
|
|
|
2/21/2025
|
+0.15 / +0.95%
|
15.85
|
16.15
|
15.80
|
16.00
|
15.95
|
15.66
|
1,311,600
|
|
|
2/20/2025
|
+0.10 / +0.63%
|
15.75
|
16.55
|
15.60
|
15.85
|
16.17
|
15.51
|
4,534,100
|
|
|
2/19/2025
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.65
|
15.75
|
15.80
|
15.41
|
1,317,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|