|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
14.10
+0.20/+1.44%
3:09:04 PM
|
|
|
|
Closing price on 9/8/2025
|
|
| Open |
15.55 |
| High |
15.55 |
| Low |
14.80 |
| Volume |
1,582,100 |
| Split-adjusted Price |
14.80 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.80 / -5.13%
|
15.55
|
15.55
|
14.80
|
14.80
|
15.15
|
14.80
|
1,582,100
|
|
|
9/5/2025
|
-0.45 / -2.80%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.79
|
15.60
|
1,778,200
|
|
|
9/4/2025
|
+0.35 / +2.23%
|
15.60
|
16.40
|
15.50
|
16.05
|
15.97
|
16.05
|
1,625,100
|
|
|
9/3/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.49
|
15.70
|
1,280,200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.70
|
15.70
|
15.70
|
1,242,000
|
|
|
8/28/2025
|
+0.30 / +1.95%
|
15.50
|
16.00
|
15.25
|
15.70
|
15.66
|
15.70
|
2,001,700
|
|
|
8/27/2025
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.40
|
15.40
|
15.12
|
15.40
|
2,722,600
|
|
|
8/26/2025
|
+0.10 / +0.70%
|
14.30
|
14.55
|
14.00
|
14.40
|
14.34
|
14.40
|
906,600
|
|
|
8/25/2025
|
-0.05 / -0.35%
|
14.50
|
14.75
|
14.30
|
14.30
|
14.42
|
14.30
|
1,214,100
|
|
|
8/22/2025
|
-0.50 / -3.37%
|
14.90
|
15.25
|
14.20
|
14.35
|
14.71
|
14.35
|
1,762,600
|
|
|
8/21/2025
|
0.00 / 0.00%
|
14.85
|
15.45
|
14.65
|
14.85
|
15.06
|
14.85
|
1,830,200
|
|
|
8/20/2025
|
+0.70 / +4.95%
|
14.45
|
15.10
|
14.15
|
14.85
|
14.72
|
14.85
|
3,581,100
|
|
|
8/19/2025
|
+0.25 / +1.80%
|
13.95
|
14.60
|
13.75
|
14.15
|
14.20
|
14.15
|
1,689,000
|
|
|
8/18/2025
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.75
|
13.90
|
13.94
|
13.90
|
762,800
|
|
|
8/15/2025
|
-0.35 / -2.47%
|
14.40
|
14.40
|
13.65
|
13.80
|
14.06
|
13.80
|
1,541,300
|
|
|
8/14/2025
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.20
|
14.15
|
13.80
|
14.15
|
3,457,700
|
|
|
8/13/2025
|
-0.15 / -1.12%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.28
|
13.25
|
1,067,400
|
|
|
8/12/2025
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.35
|
13.40
|
13.45
|
13.40
|
752,400
|
|
|
8/11/2025
|
+0.40 / +3.03%
|
13.20
|
13.80
|
13.15
|
13.60
|
13.50
|
13.60
|
1,425,500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.00
|
13.20
|
13.13
|
13.20
|
428,000
|
|
|
8/7/2025
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.14
|
13.20
|
674,100
|
|
|
8/6/2025
|
+0.10 / +0.77%
|
13.05
|
13.10
|
12.90
|
13.10
|
13.00
|
13.10
|
393,000
|
|
|
8/5/2025
|
-0.30 / -2.26%
|
13.45
|
13.45
|
12.70
|
13.00
|
13.10
|
13.00
|
1,324,600
|
|
|
8/4/2025
|
+0.20 / +1.53%
|
12.85
|
13.50
|
12.85
|
13.30
|
13.24
|
13.30
|
660,500
|
|
|
8/1/2025
|
+0.10 / +0.77%
|
12.95
|
13.10
|
12.70
|
13.10
|
12.90
|
13.10
|
754,400
|
|
|
7/31/2025
|
-0.15 / -1.14%
|
13.20
|
13.30
|
12.95
|
13.00
|
13.06
|
13.00
|
705,800
|
|
|
7/30/2025
|
-0.05 / -0.38%
|
13.15
|
13.30
|
12.90
|
13.15
|
13.08
|
13.15
|
944,200
|
|
|
7/29/2025
|
-0.75 / -5.38%
|
13.95
|
13.95
|
13.20
|
13.20
|
13.55
|
13.20
|
2,064,500
|
|
|
7/28/2025
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.80
|
13.95
|
13.90
|
13.95
|
1,873,600
|
|
|
7/25/2025
|
-0.15 / -1.06%
|
14.15
|
14.15
|
13.95
|
13.95
|
14.02
|
13.95
|
1,005,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|