|
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 7/8/2025
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
1,023,300 |
| Split-adjusted Price |
13.50 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.42
|
13.50
|
1,023,300
|
|
|
7/7/2025
|
+0.15 / +1.13%
|
13.15
|
13.45
|
13.15
|
13.40
|
13.36
|
13.40
|
640,300
|
|
|
7/4/2025
|
+0.15 / +1.15%
|
13.20
|
13.55
|
13.10
|
13.25
|
13.40
|
13.25
|
1,586,700
|
|
|
7/3/2025
|
0.00 / 0.00%
|
13.05
|
13.25
|
13.00
|
13.10
|
13.12
|
13.10
|
675,500
|
|
|
7/2/2025
|
+0.05 / +0.38%
|
12.95
|
13.40
|
12.90
|
13.10
|
13.14
|
13.10
|
747,400
|
|
|
7/1/2025
|
+0.05 / +0.38%
|
13.10
|
13.10
|
12.75
|
13.05
|
12.94
|
13.05
|
969,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
13.05
|
13.20
|
13.00
|
13.00
|
13.05
|
13.00
|
498,900
|
|
|
6/27/2025
|
-0.10 / -0.76%
|
13.25
|
13.25
|
12.95
|
13.00
|
13.05
|
13.00
|
381,600
|
|
|
6/26/2025
|
+0.25 / +1.95%
|
12.95
|
13.45
|
12.95
|
13.10
|
13.19
|
13.10
|
1,584,700
|
|
|
6/25/2025
|
-0.05 / -0.39%
|
12.90
|
12.95
|
12.75
|
12.85
|
12.82
|
12.85
|
272,300
|
|
|
6/24/2025
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.83
|
12.90
|
308,700
|
|
|
6/23/2025
|
-0.20 / -1.54%
|
12.85
|
12.95
|
12.55
|
12.80
|
12.73
|
12.80
|
934,900
|
|
|
6/20/2025
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.80
|
13.00
|
12.88
|
13.00
|
483,000
|
|
|
6/19/2025
|
+0.10 / +0.77%
|
12.85
|
13.15
|
12.80
|
13.05
|
12.95
|
13.05
|
666,700
|
|
|
6/18/2025
|
-0.10 / -0.77%
|
13.05
|
13.15
|
12.80
|
12.95
|
12.94
|
12.95
|
510,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|