|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
14.05
+0.50/+3.69%
3:09:04 PM
|
|
|
|
Closing price on 6/17/2025
|
|
| Open |
13.20 |
| High |
13.35 |
| Low |
12.95 |
| Volume |
750,600 |
| Split-adjusted Price |
13.05 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.15 / +1.16%
|
13.20
|
13.35
|
12.95
|
13.05
|
13.10
|
13.05
|
750,600
|
|
|
6/16/2025
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.85
|
12.90
|
12.90
|
12.90
|
266,300
|
|
|
6/13/2025
|
-0.05 / -0.39%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.93
|
12.90
|
882,200
|
|
|
6/12/2025
|
-0.05 / -0.38%
|
13.00
|
13.15
|
12.90
|
12.95
|
13.00
|
12.95
|
370,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.80
|
13.00
|
12.93
|
13.00
|
404,400
|
|
|
6/10/2025
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.85
|
13.00
|
13.02
|
13.00
|
494,300
|
|
|
6/9/2025
|
-0.20 / -1.52%
|
13.10
|
13.35
|
12.90
|
13.00
|
13.08
|
13.00
|
451,200
|
|
|
6/6/2025
|
-0.55 / -4.00%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.43
|
13.20
|
948,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
13.85
|
14.30
|
13.75
|
13.75
|
13.96
|
13.75
|
1,031,400
|
|
|
6/4/2025
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.80
|
14.05
|
13.94
|
13.75
|
1,683,300
|
|
|
6/3/2025
|
+0.50 / +3.69%
|
13.60
|
14.15
|
13.60
|
14.05
|
13.93
|
13.75
|
2,270,900
|
|
|
6/2/2025
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.25
|
13.55
|
13.41
|
13.26
|
543,900
|
|
|
5/30/2025
|
+0.20 / +1.50%
|
13.30
|
13.85
|
13.00
|
13.50
|
13.46
|
13.21
|
1,291,500
|
|
|
5/29/2025
|
-0.10 / -0.75%
|
13.45
|
13.50
|
13.25
|
13.30
|
13.36
|
13.02
|
568,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|