|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
0.00/0.00%
1:10:02 PM
|
|
|
|
Closing price on 5/28/2025
|
|
| Open |
13.50 |
| High |
13.65 |
| Low |
13.35 |
| Volume |
754,100 |
| Split-adjusted Price |
13.11 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-0.10 / -0.74%
|
13.50
|
13.65
|
13.35
|
13.40
|
13.47
|
13.11
|
754,100
|
|
|
5/27/2025
|
-0.10 / -0.74%
|
13.60
|
13.75
|
13.35
|
13.50
|
13.58
|
13.21
|
550,900
|
|
|
5/26/2025
|
+0.45 / +3.42%
|
13.25
|
13.70
|
12.85
|
13.60
|
13.30
|
13.31
|
1,515,700
|
|
|
5/23/2025
|
+0.25 / +1.94%
|
12.90
|
13.15
|
12.90
|
13.15
|
13.00
|
12.87
|
647,400
|
|
|
5/22/2025
|
+0.15 / +1.18%
|
12.75
|
13.10
|
12.75
|
12.90
|
12.89
|
12.62
|
599,200
|
|
|
5/21/2025
|
-0.25 / -1.92%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.87
|
12.48
|
523,500
|
|
|
5/20/2025
|
+0.15 / +1.17%
|
12.90
|
13.05
|
12.75
|
13.00
|
12.89
|
12.72
|
701,000
|
|
|
5/19/2025
|
-0.05 / -0.39%
|
12.70
|
13.10
|
12.70
|
12.85
|
12.90
|
12.58
|
421,800
|
|
|
5/16/2025
|
-0.30 / -2.27%
|
13.20
|
13.30
|
12.90
|
12.90
|
13.09
|
12.62
|
1,050,400
|
|
|
5/15/2025
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.24
|
12.92
|
960,400
|
|
|
5/14/2025
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.29
|
13.02
|
838,500
|
|
|
5/13/2025
|
+0.65 / +5.06%
|
13.00
|
13.65
|
12.90
|
13.50
|
13.33
|
13.21
|
1,394,100
|
|
|
5/12/2025
|
-0.15 / -1.15%
|
12.80
|
13.20
|
12.70
|
12.85
|
12.82
|
12.58
|
744,300
|
|
|
5/9/2025
|
+0.05 / +0.39%
|
13.00
|
13.30
|
12.85
|
13.00
|
13.03
|
12.72
|
702,600
|
|
|
5/8/2025
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.75
|
12.95
|
12.95
|
12.67
|
789,200
|
|
|
5/7/2025
|
+0.85 / +6.97%
|
12.05
|
13.05
|
12.05
|
13.05
|
12.76
|
12.77
|
1,519,700
|
|
|
5/6/2025
|
+0.20 / +1.67%
|
12.40
|
12.40
|
11.95
|
12.20
|
12.18
|
11.94
|
983,200
|
|
|
5/5/2025
|
+0.75 / +6.67%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.85
|
11.74
|
1,321,600
|
|
|
4/29/2025
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.15
|
11.25
|
11.27
|
11.01
|
517,300
|
|
|
4/28/2025
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.20
|
11.40
|
11.31
|
11.16
|
553,500
|
|
|
4/25/2025
|
+0.30 / +2.73%
|
11.30
|
11.60
|
11.10
|
11.30
|
11.36
|
11.06
|
922,500
|
|
|
4/24/2025
|
+0.70 / +6.80%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.78
|
10.77
|
1,400,700
|
|
|
4/23/2025
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
10.08
|
793,100
|
|
|
4/22/2025
|
-0.70 / -6.54%
|
10.60
|
10.65
|
9.96
|
10.00
|
10.08
|
9.79
|
1,747,100
|
|
|
4/21/2025
|
-0.25 / -2.28%
|
11.05
|
11.05
|
10.50
|
10.70
|
10.75
|
10.47
|
500,100
|
|
|
4/18/2025
|
+0.15 / +1.39%
|
10.90
|
11.20
|
10.75
|
10.95
|
10.96
|
10.72
|
801,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.60
|
10.80
|
10.73
|
10.57
|
378,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.80
|
11.05
|
10.65
|
10.80
|
10.90
|
10.57
|
478,800
|
|
|
4/15/2025
|
-0.50 / -4.42%
|
11.30
|
11.45
|
10.75
|
10.80
|
11.00
|
10.57
|
705,600
|
|
|
4/14/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.25
|
11.30
|
11.38
|
11.06
|
666,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|