|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.60
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 11/18/2015
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
26,000 |
| Split-adjusted Price |
9.20 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.70
|
9.20
|
26,000
|
|
|
11/17/2015
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.53
|
9.20
|
6,900
|
|
|
11/16/2015
|
+0.20 / +1.72%
|
12.10
|
12.50
|
11.20
|
11.80
|
11.34
|
9.44
|
47,500
|
|
|
11/13/2015
|
+0.20 / +1.75%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.54
|
9.28
|
1,000
|
|
|
11/12/2015
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.39
|
9.12
|
26,500
|
|
|
11/11/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.30
|
9.20
|
8,900
|
|
|
11/10/2015
|
+0.20 / +1.77%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.24
|
9.20
|
29,300
|
|
|
11/9/2015
|
-0.60 / -5.04%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.42
|
9.04
|
17,900
|
|
|
11/6/2015
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.57
|
9.52
|
13,311
|
|
|
11/5/2015
|
+0.40 / +3.51%
|
11.80
|
12.40
|
11.30
|
11.80
|
11.44
|
9.44
|
46,300
|
|
|
11/4/2015
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.24
|
9.12
|
60,300
|
|
|
11/3/2015
|
+0.30 / +2.73%
|
11.40
|
11.40
|
10.80
|
11.30
|
11.13
|
9.04
|
32,100
|
|
|
11/2/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.27
|
8.80
|
25,100
|
|
|
10/30/2015
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
9.04
|
72,700
|
|
|
10/29/2015
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
9.28
|
42,600
|
|
|
10/28/2015
|
+0.20 / +1.79%
|
11.80
|
11.90
|
11.30
|
11.40
|
11.55
|
9.12
|
56,700
|
|
|
10/27/2015
|
+0.20 / +1.82%
|
11.10
|
11.70
|
11.10
|
11.20
|
11.15
|
8.96
|
56,304
|
|
|
10/26/2015
|
+0.20 / +1.85%
|
11.10
|
11.50
|
10.80
|
11.00
|
11.00
|
8.80
|
70,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|