|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.70
-0.20/-1.44%
10:29:03 AM
|
|
|
|
Closing price on 10/21/2025
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.15 |
| Volume |
802,100 |
| Split-adjusted Price |
13.30 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
+0.05 / +0.38%
|
13.65
|
13.65
|
13.15
|
13.30
|
13.36
|
13.30
|
802,100
|
|
|
10/20/2025
|
-0.95 / -6.69%
|
14.15
|
14.25
|
13.25
|
13.25
|
13.67
|
13.25
|
1,064,800
|
|
|
10/17/2025
|
+0.20 / +1.43%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.19
|
14.20
|
1,030,700
|
|
|
10/16/2025
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
13.97
|
14.00
|
488,600
|
|
|
10/15/2025
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.00
|
14.10
|
14.11
|
14.10
|
369,400
|
|
|
10/14/2025
|
-0.40 / -2.76%
|
14.50
|
14.65
|
14.10
|
14.10
|
14.34
|
14.10
|
1,120,600
|
|
|
10/13/2025
|
-0.10 / -0.68%
|
14.45
|
14.60
|
14.25
|
14.50
|
14.40
|
14.50
|
552,700
|
|
|
10/10/2025
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.35
|
14.60
|
14.51
|
14.60
|
474,600
|
|
|
10/9/2025
|
-0.05 / -0.34%
|
14.50
|
14.55
|
14.30
|
14.45
|
14.39
|
14.45
|
620,000
|
|
|
10/8/2025
|
+0.10 / +0.69%
|
14.65
|
14.65
|
14.30
|
14.50
|
14.47
|
14.50
|
496,100
|
|
|
10/7/2025
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.30
|
14.40
|
1,742,900
|
|
|
10/6/2025
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.72
|
14.70
|
481,900
|
|
|
10/3/2025
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.71
|
14.70
|
401,900
|
|
|
10/2/2025
|
+0.30 / +2.08%
|
14.40
|
15.00
|
14.40
|
14.70
|
14.70
|
14.70
|
576,100
|
|
|
10/1/2025
|
-0.10 / -0.69%
|
14.50
|
14.75
|
14.30
|
14.40
|
14.51
|
14.40
|
513,800
|
|
|
9/30/2025
|
+0.10 / +0.69%
|
14.25
|
14.70
|
14.25
|
14.50
|
14.50
|
14.50
|
769,800
|
|
|
9/29/2025
|
-0.50 / -3.36%
|
15.15
|
15.15
|
14.30
|
14.40
|
14.53
|
14.40
|
1,340,800
|
|
|
9/26/2025
|
0.00 / 0.00%
|
14.90
|
15.25
|
14.90
|
14.90
|
15.01
|
14.90
|
729,900
|
|
|
9/25/2025
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
15.13
|
14.90
|
2,482,000
|
|
|
9/24/2025
|
+0.35 / +2.30%
|
15.25
|
15.60
|
15.20
|
15.60
|
15.36
|
15.60
|
801,500
|
|
|
9/23/2025
|
-0.45 / -2.87%
|
15.70
|
15.85
|
15.20
|
15.25
|
15.47
|
15.25
|
1,257,800
|
|
|
9/22/2025
|
-0.70 / -4.27%
|
16.30
|
16.45
|
15.60
|
15.70
|
15.92
|
15.70
|
1,858,900
|
|
|
9/19/2025
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.48
|
16.40
|
962,300
|
|
|
9/18/2025
|
+0.70 / +4.35%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.38
|
16.80
|
1,715,900
|
|
|
9/17/2025
|
-0.40 / -2.42%
|
16.50
|
16.55
|
16.10
|
16.10
|
16.33
|
16.10
|
1,969,800
|
|
|
9/16/2025
|
-0.65 / -3.79%
|
17.20
|
17.20
|
16.40
|
16.50
|
16.65
|
16.50
|
2,333,900
|
|
|
9/15/2025
|
+1.05 / +6.52%
|
16.45
|
17.20
|
16.25
|
17.15
|
16.95
|
17.15
|
3,252,100
|
|
|
9/12/2025
|
+1.05 / +6.98%
|
15.10
|
16.10
|
15.10
|
16.10
|
15.85
|
16.10
|
2,866,000
|
|
|
9/11/2025
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.75
|
15.05
|
14.89
|
15.05
|
725,300
|
|
|
9/10/2025
|
+0.15 / +1.01%
|
15.05
|
15.20
|
14.80
|
15.05
|
14.95
|
15.05
|
800,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:29:59 AM
|
|
|
|
|