|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:24 PM
|
|
|
|
Closing price on 1/3/2014
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
17,000 |
| Split-adjusted Price |
5.69 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.69
|
17,000
|
|
|
1/2/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.69
|
5,500
|
|
|
12/31/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
5.75
|
6,915
|
|
|
12/30/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.69
|
6,600
|
|
|
12/27/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
5.75
|
6,410
|
|
|
12/26/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
5.81
|
23,125
|
|
|
12/25/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
5.81
|
1,115
|
|
|
12/24/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.69
|
15,712
|
|
|
12/23/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
5.69
|
11,300
|
|
|
12/20/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.62
|
17,100
|
|
|
12/19/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.62
|
11,900
|
|
|
12/18/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
5.62
|
13,500
|
|
|
12/17/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
5.56
|
7,600
|
|
|
12/16/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.43
|
3,900
|
|
|
12/13/2013
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.43
|
1,900
|
|
|
12/12/2013
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
5.30
|
23,000
|
|
|
12/11/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.49
|
7,100
|
|
|
12/10/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.49
|
10,000
|
|
|
12/9/2013
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.49
|
9,600
|
|
|
12/6/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.56
|
20,600
|
|
|
12/5/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.62
|
20,410
|
|
|
12/4/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.49
|
30,000
|
|
|
12/3/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.49
|
21,400
|
|
|
12/2/2013
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.56
|
9,700
|
|
|
11/29/2013
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
5.62
|
8,200
|
|
|
11/28/2013
|
+0.10 / +1.14%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
5.75
|
8,700
|
|
|
11/27/2013
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.80
|
5.69
|
53,884
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
5.17
|
6,000
|
|
|
11/25/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
5.17
|
21,231
|
|
|
11/22/2013
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
5.17
|
22,194
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|