|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.60
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 10/23/2015
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
23,900 |
| Split-adjusted Price |
8.64 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.66
|
8.64
|
23,900
|
|
|
10/22/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.69
|
8.72
|
45,300
|
|
|
10/21/2015
|
-0.30 / -2.70%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.88
|
8.64
|
57,400
|
|
|
10/20/2015
|
-0.70 / -5.93%
|
11.90
|
11.90
|
11.00
|
11.10
|
11.21
|
8.88
|
62,000
|
|
|
10/19/2015
|
+0.40 / +3.51%
|
11.50
|
12.20
|
11.50
|
11.80
|
11.79
|
9.44
|
123,000
|
|
|
10/16/2015
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.23
|
9.12
|
183,400
|
|
|
10/15/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
8.32
|
43,200
|
|
|
10/14/2015
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.23
|
8.32
|
80,600
|
|
|
10/13/2015
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.16
|
39,072
|
|
|
10/12/2015
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.24
|
1,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
8.00
|
20,300
|
|
|
10/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
8.00
|
31,200
|
|
|
10/7/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.91
|
8.00
|
22,500
|
|
|
10/6/2015
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.94
|
8.08
|
16,600
|
|
|
10/5/2015
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.91
|
8.16
|
14,500
|
|
|
10/2/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.13
|
8.08
|
900
|
|
|
10/1/2015
|
-0.10 / -0.98%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.01
|
8.08
|
17,800
|
|
|
9/30/2015
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.91
|
8.16
|
115,300
|
|
|
9/29/2015
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
7.84
|
58,211
|
|
|
9/28/2015
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.70
|
10.00
|
9.80
|
8.00
|
57,100
|
|
|
9/25/2015
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.81
|
7.92
|
4,200
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
8,000
|
|
|
9/23/2015
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.84
|
5,600
|
|
|
9/22/2015
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.81
|
8.16
|
17,600
|
|
|
9/21/2015
|
-0.20 / -1.94%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.78
|
8.08
|
7,100
|
|
|
9/18/2015
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.24
|
3,700
|
|
|
9/17/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.92
|
3,600
|
|
|
9/16/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
8.00
|
2,500
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
7.84
|
7,300
|
|
|
9/14/2015
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
7.84
|
11,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|