|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 11/5/2010
|
|
| Open |
18.10 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
98,400 |
| Split-adjusted Price |
8.42 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|