|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.95
+0.05/+0.36%
10:14:31 AM
|
|
|
|
Closing price on 4/10/2025
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
11.05 |
| Volume |
171,800 |
| Split-adjusted Price |
10.81 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2025
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
10.81
|
171,800
|
|
|
4/9/2025
|
-0.75 / -6.76%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.13
|
357,700
|
|
|
4/8/2025
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.86
|
233,400
|
|
|
4/4/2025
|
-0.85 / -6.67%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.65
|
643,200
|
|
|
4/3/2025
|
-0.95 / -6.93%
|
12.80
|
13.10
|
12.75
|
12.75
|
12.79
|
12.48
|
963,600
|
|
|
4/2/2025
|
+0.15 / +1.11%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.73
|
13.41
|
304,500
|
|
|
4/1/2025
|
+0.05 / +0.37%
|
13.60
|
13.85
|
13.50
|
13.55
|
13.65
|
13.26
|
722,600
|
|
|
3/31/2025
|
-0.80 / -5.59%
|
14.25
|
14.30
|
13.30
|
13.50
|
13.78
|
13.21
|
990,100
|
|
|
3/28/2025
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.32
|
13.99
|
709,100
|
|
|
3/27/2025
|
-0.30 / -2.03%
|
14.85
|
14.85
|
14.40
|
14.50
|
14.54
|
14.19
|
504,900
|
|
|
3/26/2025
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.80
|
14.48
|
653,400
|
|
|
3/25/2025
|
+0.25 / +1.69%
|
14.80
|
15.30
|
14.70
|
15.00
|
15.07
|
14.68
|
1,673,800
|
|
|
3/24/2025
|
+0.20 / +1.37%
|
14.55
|
14.75
|
14.50
|
14.75
|
14.68
|
14.44
|
402,500
|
|
|
3/21/2025
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.45
|
14.55
|
14.61
|
14.24
|
571,100
|
|
|
3/20/2025
|
-0.10 / -0.68%
|
14.60
|
14.65
|
14.35
|
14.50
|
14.50
|
14.19
|
519,500
|
|
|
3/19/2025
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.45
|
14.60
|
14.55
|
14.29
|
438,600
|
|
|
3/18/2025
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.50
|
14.65
|
14.68
|
14.34
|
376,500
|
|
|
3/17/2025
|
+0.20 / +1.37%
|
14.70
|
14.75
|
14.40
|
14.75
|
14.54
|
14.44
|
473,400
|
|
|
3/14/2025
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.45
|
14.55
|
14.57
|
14.24
|
669,700
|
|
|
3/13/2025
|
-0.15 / -1.02%
|
15.10
|
15.10
|
14.55
|
14.60
|
14.75
|
14.29
|
547,300
|
|
|
3/12/2025
|
+0.20 / +1.37%
|
14.55
|
15.15
|
14.55
|
14.75
|
14.87
|
14.44
|
1,342,400
|
|
|
3/11/2025
|
-0.15 / -1.02%
|
14.60
|
14.70
|
14.10
|
14.55
|
14.50
|
14.24
|
711,700
|
|
|
3/10/2025
|
-0.35 / -2.33%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.79
|
14.39
|
1,195,800
|
|
|
3/7/2025
|
-0.25 / -1.63%
|
15.30
|
15.30
|
14.95
|
15.05
|
15.04
|
14.73
|
1,153,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|