|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:30:01 PM
|
|
|
|
Closing price on 12/2/2010
|
|
| Open |
19.60 |
| High |
20.90 |
| Low |
18.30 |
| Volume |
262,800 |
| Split-adjusted Price |
9.37 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+1.90 / +10.00%
|
19.60
|
20.90
|
18.30
|
20.90
|
20.90
|
9.37
|
262,800
|
|
|
12/1/2010
|
-1.10 / -5.47%
|
20.10
|
21.00
|
19.00
|
19.00
|
19.00
|
8.51
|
138,900
|
|
|
11/30/2010
|
+0.70 / +3.61%
|
19.90
|
20.10
|
19.90
|
20.10
|
20.10
|
9.01
|
83,900
|
|
|
11/29/2010
|
+0.90 / +4.86%
|
18.20
|
19.40
|
17.60
|
19.40
|
19.40
|
8.69
|
141,600
|
|
|
11/26/2010
|
+1.10 / +6.32%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.50
|
8.29
|
132,600
|
|
|
11/25/2010
|
+1.10 / +6.75%
|
17.00
|
17.40
|
16.70
|
17.40
|
17.40
|
7.80
|
194,600
|
|
|
11/24/2010
|
0.00 / 0.00%
|
15.80
|
16.60
|
15.80
|
16.30
|
16.30
|
7.30
|
57,000
|
|
|
11/23/2010
|
+0.20 / +1.24%
|
16.00
|
16.60
|
15.70
|
16.30
|
16.30
|
7.30
|
43,300
|
|
|
11/22/2010
|
-0.10 / -0.62%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
7.21
|
30,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|