|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
-0.20/-1.42%
3:09:04 PM
|
|
|
|
Closing price on 11/3/2025
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.75 |
| Volume |
246,800 |
| Split-adjusted Price |
13.90 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.75
|
13.90
|
13.88
|
13.90
|
246,800
|
|
|
10/31/2025
|
+0.20 / +1.44%
|
13.80
|
14.15
|
13.80
|
14.10
|
13.97
|
14.10
|
375,200
|
|
|
10/30/2025
|
-0.15 / -1.07%
|
14.05
|
14.05
|
13.80
|
13.90
|
13.87
|
13.90
|
294,900
|
|
|
10/29/2025
|
+0.50 / +3.69%
|
13.70
|
14.20
|
13.55
|
14.05
|
13.98
|
14.05
|
413,300
|
|
|
10/28/2025
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.45
|
13.55
|
13.53
|
13.55
|
286,600
|
|
|
10/27/2025
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.45
|
13.70
|
13.59
|
13.70
|
316,300
|
|
|
10/24/2025
|
+0.15 / +1.13%
|
13.25
|
13.40
|
13.00
|
13.40
|
13.17
|
13.40
|
265,700
|
|
|
10/23/2025
|
-0.25 / -1.85%
|
13.50
|
13.55
|
13.15
|
13.25
|
13.30
|
13.25
|
573,800
|
|
|
10/22/2025
|
+0.20 / +1.50%
|
13.30
|
13.75
|
13.30
|
13.50
|
13.43
|
13.50
|
286,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|