|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.60
0.00/0.00%
3:04:59 PM
|
|
|
|
Closing price on 12/16/2015
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
16,100 |
| Split-adjusted Price |
10.95 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
+0.60 / +4.58%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.42
|
10.95
|
16,100
|
|
|
12/15/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
10.48
|
110,400
|
|
|
12/14/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.07
|
10.48
|
28,400
|
|
|
12/11/2015
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.99
|
10.48
|
92,519
|
|
|
12/10/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.95
|
10.32
|
105,900
|
|
|
12/9/2015
|
+0.10 / +0.78%
|
12.50
|
13.60
|
12.50
|
12.90
|
12.72
|
10.32
|
138,700
|
|
|
12/8/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.24
|
600
|
|
|
12/7/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.96
|
10.32
|
2,800
|
|
|
12/4/2015
|
+0.40 / +3.20%
|
12.10
|
13.00
|
12.10
|
12.90
|
12.52
|
10.32
|
246,700
|
|
|
12/3/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.48
|
10.00
|
16,700
|
|
|
12/2/2015
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.44
|
10.00
|
18,900
|
|
|
12/1/2015
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.49
|
9.84
|
18,500
|
|
|
11/30/2015
|
+0.10 / +0.80%
|
12.40
|
12.60
|
11.90
|
12.60
|
12.50
|
10.08
|
159,300
|
|
|
11/27/2015
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.20
|
10.00
|
29,600
|
|
|
11/26/2015
|
+0.50 / +4.27%
|
12.10
|
12.20
|
11.70
|
12.20
|
11.88
|
9.76
|
6,700
|
|
|
11/25/2015
|
-0.30 / -2.50%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.65
|
9.36
|
2,700
|
|
|
11/24/2015
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.89
|
9.60
|
24,400
|
|
|
11/23/2015
|
-0.20 / -1.65%
|
11.70
|
12.30
|
11.70
|
11.90
|
11.92
|
9.52
|
21,700
|
|
|
11/20/2015
|
+0.10 / +0.83%
|
11.00
|
12.40
|
11.00
|
12.10
|
11.58
|
9.68
|
5,700
|
|
|
11/19/2015
|
+0.50 / +4.35%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.67
|
9.60
|
10,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|