|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 11/19/2010
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
72,000 |
| Split-adjusted Price |
7.26 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.30 / -1.82%
|
17.00
|
17.20
|
16.00
|
16.20
|
16.20
|
7.26
|
72,000
|
|
|
11/18/2010
|
+0.80 / +5.10%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
7.39
|
60,000
|
|
|
11/17/2010
|
+0.90 / +6.08%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
7.04
|
60,600
|
|
|
11/16/2010
|
-0.20 / -1.33%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.80
|
6.63
|
55,300
|
|
|
11/15/2010
|
-0.80 / -5.06%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
6.72
|
24,400
|
|
|
11/12/2010
|
-0.70 / -4.24%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.80
|
7.08
|
92,700
|
|
|
11/11/2010
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
7.39
|
31,200
|
|
|
11/10/2010
|
+0.20 / +1.18%
|
17.50
|
17.50
|
16.70
|
17.20
|
17.20
|
7.71
|
15,700
|
|
|
11/9/2010
|
-1.10 / -6.08%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
7.62
|
92,200
|
|
|
11/8/2010
|
-0.70 / -3.72%
|
18.80
|
18.80
|
17.80
|
18.10
|
18.10
|
8.11
|
21,600
|
|
|
11/5/2010
|
+1.20 / +6.82%
|
18.10
|
18.80
|
18.00
|
18.80
|
18.80
|
8.42
|
98,400
|
|
|
11/4/2010
|
+0.50 / +2.92%
|
17.40
|
18.00
|
17.20
|
17.60
|
17.60
|
7.89
|
25,900
|
|
|
11/3/2010
|
-0.60 / -3.39%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.10
|
7.66
|
34,400
|
|
|
11/2/2010
|
-1.30 / -6.84%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.70
|
7.93
|
56,300
|
|
|
11/1/2010
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.00
|
8.51
|
15,500
|
|
|
10/29/2010
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.00
|
19.10
|
19.10
|
8.56
|
51,800
|
|
|
10/28/2010
|
-0.90 / -4.50%
|
20.70
|
20.70
|
19.00
|
19.10
|
19.10
|
8.56
|
17,800
|
|
|
10/27/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.00
|
20.00
|
20.00
|
8.96
|
130,600
|
|
|
10/26/2010
|
-0.80 / -4.10%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
8.38
|
22,000
|
|
|
10/25/2010
|
-1.00 / -4.88%
|
19.30
|
20.00
|
19.00
|
19.50
|
19.50
|
8.01
|
94,500
|
|
|
10/22/2010
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.30
|
20.50
|
20.50
|
8.42
|
153,800
|
|
|
10/21/2010
|
-0.70 / -3.15%
|
23.00
|
23.00
|
21.00
|
21.50
|
21.50
|
8.83
|
35,200
|
|
|
10/20/2010
|
-1.50 / -6.33%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.20
|
9.11
|
83,400
|
|
|
10/19/2010
|
-0.90 / -3.66%
|
25.10
|
25.10
|
23.40
|
23.70
|
23.70
|
9.73
|
41,000
|
|
|
10/18/2010
|
-1.10 / -4.28%
|
25.20
|
25.50
|
24.60
|
24.60
|
24.60
|
10.10
|
65,100
|
|
|
10/15/2010
|
-0.30 / -1.15%
|
25.70
|
25.90
|
25.50
|
25.70
|
25.70
|
10.55
|
16,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|