|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 1/7/2010
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
28.80 |
| Volume |
172,500 |
| Split-adjusted Price |
9.25 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-1.50 / -4.92%
|
30.50
|
30.50
|
28.80
|
29.00
|
29.00
|
9.25
|
172,500
|
|
|
1/6/2010
|
-1.50 / -4.69%
|
31.50
|
32.00
|
30.50
|
30.50
|
30.50
|
9.72
|
218,600
|
|
|
1/5/2010
|
+1.20 / +3.90%
|
32.90
|
32.90
|
31.00
|
32.00
|
32.00
|
10.20
|
114,900
|
|
|
1/4/2010
|
+2.00 / +6.94%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
9.82
|
15,500
|
|
|
12/31/2009
|
+1.40 / +5.11%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.80
|
9.18
|
154,100
|
|
|
12/30/2009
|
+2.10 / +8.30%
|
25.70
|
27.40
|
25.50
|
27.40
|
27.40
|
8.74
|
191,300
|
|
|
12/29/2009
|
-1.00 / -3.80%
|
26.70
|
26.70
|
25.20
|
25.30
|
25.30
|
8.07
|
94,100
|
|
|
12/28/2009
|
+0.80 / +3.14%
|
27.10
|
27.10
|
25.50
|
26.30
|
26.30
|
8.38
|
100,900
|
|
|
12/25/2009
|
+1.30 / +5.37%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.50
|
8.13
|
56,600
|
|
|
12/24/2009
|
+1.10 / +4.76%
|
23.00
|
24.20
|
23.00
|
24.20
|
24.20
|
7.72
|
130,400
|
|
|
12/23/2009
|
+0.60 / +2.67%
|
21.50
|
23.10
|
21.50
|
23.10
|
23.10
|
7.36
|
62,900
|
|
|
12/22/2009
|
-0.60 / -2.60%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
7.17
|
52,400
|
|
|
12/21/2009
|
+1.40 / +6.45%
|
22.10
|
23.10
|
22.10
|
23.10
|
23.10
|
7.36
|
38,600
|
|
|
12/18/2009
|
+1.00 / +4.83%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
6.92
|
68,900
|
|
|
12/17/2009
|
+0.40 / +1.97%
|
21.00
|
21.00
|
19.90
|
20.70
|
20.70
|
6.60
|
48,200
|
|
|
12/16/2009
|
-1.30 / -6.02%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.30
|
6.47
|
37,700
|
|
|
12/15/2009
|
-0.30 / -1.37%
|
22.20
|
22.20
|
21.60
|
21.60
|
21.60
|
6.89
|
35,600
|
|
|
12/14/2009
|
+1.50 / +7.35%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
6.98
|
46,800
|
|
|
12/11/2009
|
-1.10 / -5.12%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
6.50
|
82,000
|
|
|
12/10/2009
|
-1.80 / -7.73%
|
23.40
|
24.00
|
21.50
|
21.50
|
21.50
|
6.85
|
28,300
|
|
|
12/9/2009
|
-1.40 / -5.67%
|
24.00
|
24.00
|
23.10
|
23.30
|
23.30
|
7.43
|
41,500
|
|
|
12/8/2009
|
+0.60 / +2.49%
|
25.10
|
25.50
|
24.10
|
24.70
|
24.70
|
7.87
|
12,200
|
|
|
12/7/2009
|
-0.80 / -3.21%
|
25.20
|
25.50
|
24.10
|
24.10
|
24.10
|
7.68
|
30,700
|
|
|
12/4/2009
|
-0.10 / -0.40%
|
25.80
|
25.80
|
24.70
|
24.90
|
24.90
|
7.94
|
15,700
|
|
|
12/3/2009
|
-0.30 / -1.19%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
7.97
|
46,800
|
|
|
12/2/2009
|
-1.70 / -6.30%
|
27.30
|
27.30
|
25.30
|
25.30
|
25.30
|
8.07
|
48,900
|
|
|
12/1/2009
|
+1.30 / +5.06%
|
26.60
|
27.30
|
26.00
|
27.00
|
27.00
|
8.61
|
59,400
|
|
|
11/30/2009
|
+0.70 / +2.80%
|
25.40
|
25.90
|
25.00
|
25.70
|
25.70
|
8.19
|
36,100
|
|
|
11/27/2009
|
-0.50 / -1.96%
|
23.80
|
27.00
|
23.80
|
25.00
|
25.00
|
7.97
|
94,900
|
|
|
11/26/2009
|
-1.80 / -6.59%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.50
|
8.13
|
20,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|