|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 10/14/2010
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
25.70 |
| Volume |
23,300 |
| Split-adjusted Price |
10.67 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2010
|
0.00 / 0.00%
|
26.20
|
26.50
|
25.70
|
26.00
|
26.00
|
10.67
|
23,300
|
|
|
10/13/2010
|
+0.20 / +0.78%
|
25.60
|
26.10
|
24.10
|
26.00
|
26.00
|
10.67
|
20,800
|
|
|
10/12/2010
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.70
|
25.80
|
25.80
|
10.59
|
15,700
|
|
|
10/11/2010
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
10.59
|
34,300
|
|
|
10/8/2010
|
-0.20 / -0.75%
|
27.00
|
27.20
|
26.40
|
26.50
|
26.50
|
10.88
|
26,500
|
|
|
10/7/2010
|
-0.60 / -2.20%
|
27.50
|
28.20
|
26.70
|
26.70
|
26.70
|
10.96
|
39,500
|
|
|
10/6/2010
|
+0.40 / +1.49%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
11.21
|
65,600
|
|
|
10/5/2010
|
-0.40 / -1.47%
|
27.00
|
27.30
|
25.40
|
26.90
|
26.90
|
11.04
|
182,000
|
|
|
10/4/2010
|
-1.80 / -6.19%
|
28.00
|
28.00
|
27.10
|
27.30
|
27.30
|
11.21
|
70,800
|
|
|
10/1/2010
|
-0.40 / -1.36%
|
30.00
|
30.00
|
28.50
|
29.10
|
29.10
|
11.95
|
6,100
|
|
|
9/30/2010
|
0.00 / 0.00%
|
29.60
|
29.70
|
28.00
|
29.50
|
29.50
|
12.11
|
43,500
|
|
|
9/29/2010
|
-1.30 / -4.22%
|
30.10
|
30.60
|
29.40
|
29.50
|
29.50
|
12.11
|
22,900
|
|
|
9/28/2010
|
+0.30 / +0.98%
|
31.90
|
31.90
|
30.70
|
30.80
|
30.80
|
12.65
|
20,200
|
|
|
9/27/2010
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.50
|
30.50
|
30.50
|
12.52
|
37,700
|
|
|
9/24/2010
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.10
|
30.30
|
30.30
|
12.44
|
17,000
|
|
|
9/23/2010
|
0.00 / 0.00%
|
30.50
|
30.80
|
29.50
|
30.60
|
30.60
|
12.56
|
36,300
|
|
|
9/22/2010
|
-0.70 / -2.24%
|
31.90
|
32.00
|
30.60
|
30.60
|
30.60
|
12.56
|
22,300
|
|
|
9/21/2010
|
-1.20 / -3.69%
|
31.60
|
32.90
|
31.30
|
31.30
|
31.30
|
12.85
|
33,600
|
|
|
9/20/2010
|
+0.60 / +1.88%
|
33.50
|
34.00
|
31.80
|
32.50
|
32.50
|
13.34
|
117,100
|
|
|
9/17/2010
|
+1.60 / +5.28%
|
29.20
|
31.90
|
29.20
|
31.90
|
31.90
|
13.10
|
75,300
|
|
|
9/16/2010
|
+0.10 / +0.33%
|
30.00
|
30.30
|
29.50
|
30.30
|
30.30
|
12.44
|
47,500
|
|
|
9/15/2010
|
-1.70 / -5.33%
|
31.00
|
31.00
|
29.90
|
30.20
|
30.20
|
12.40
|
63,500
|
|
|
9/14/2010
|
+0.40 / +1.27%
|
31.40
|
32.70
|
31.40
|
31.90
|
31.90
|
13.10
|
44,600
|
|
|
9/13/2010
|
-1.60 / -4.83%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
12.93
|
93,600
|
|
|
9/10/2010
|
-2.80 / -7.80%
|
37.00
|
37.00
|
33.10
|
33.10
|
33.10
|
13.59
|
170,200
|
|
|
9/9/2010
|
+1.40 / +4.06%
|
34.90
|
35.90
|
33.90
|
35.90
|
35.90
|
14.74
|
128,300
|
|
|
9/8/2010
|
+1.10 / +3.29%
|
35.30
|
35.40
|
31.00
|
34.50
|
34.50
|
14.16
|
162,700
|
|
|
9/7/2010
|
+2.00 / +6.37%
|
33.40
|
33.40
|
31.60
|
33.40
|
33.40
|
13.71
|
163,800
|
|
|
9/6/2010
|
+1.80 / +6.08%
|
31.00
|
31.40
|
30.80
|
31.40
|
31.40
|
12.89
|
70,500
|
|
|
9/1/2010
|
+1.60 / +5.71%
|
28.50
|
29.60
|
28.50
|
29.60
|
29.60
|
12.15
|
117,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|