|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 12/27/2010
|
|
| Open |
19.70 |
| High |
20.20 |
| Low |
19.40 |
| Volume |
15,500 |
| Split-adjusted Price |
8.87 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2010
|
+0.30 / +1.54%
|
19.70
|
20.20
|
19.40
|
19.80
|
19.80
|
8.87
|
15,500
|
|
|
12/24/2010
|
-0.50 / -2.50%
|
20.00
|
20.40
|
19.20
|
19.50
|
19.50
|
8.74
|
73,800
|
|
|
12/23/2010
|
-0.80 / -3.85%
|
20.90
|
21.10
|
19.80
|
20.00
|
20.00
|
8.96
|
115,100
|
|
|
12/22/2010
|
-0.20 / -0.95%
|
21.30
|
21.70
|
20.80
|
20.80
|
20.80
|
9.32
|
60,700
|
|
|
12/21/2010
|
-0.90 / -4.11%
|
22.10
|
22.10
|
20.90
|
21.00
|
21.00
|
9.41
|
85,000
|
|
|
12/20/2010
|
-0.90 / -3.95%
|
22.90
|
23.50
|
21.80
|
21.90
|
21.90
|
9.81
|
46,000
|
|
|
12/17/2010
|
+1.00 / +4.59%
|
22.50
|
23.30
|
21.20
|
22.80
|
22.80
|
10.22
|
96,200
|
|
|
12/16/2010
|
-1.20 / -5.22%
|
22.70
|
22.70
|
21.80
|
21.80
|
21.80
|
9.77
|
119,900
|
|
|
12/15/2010
|
-0.80 / -3.36%
|
23.00
|
24.50
|
22.70
|
23.00
|
23.00
|
10.31
|
141,000
|
|
|
12/14/2010
|
-1.70 / -6.67%
|
25.50
|
26.00
|
23.80
|
23.80
|
23.80
|
10.66
|
144,900
|
|
|
12/13/2010
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.50
|
11.43
|
231,500
|
|
|
12/10/2010
|
+0.60 / +2.56%
|
23.80
|
24.00
|
23.30
|
24.00
|
24.00
|
10.75
|
236,900
|
|
|
12/9/2010
|
+0.90 / +4.00%
|
21.50
|
24.40
|
21.30
|
23.40
|
23.40
|
10.49
|
249,900
|
|
|
12/8/2010
|
-1.00 / -4.26%
|
22.50
|
23.80
|
22.50
|
22.50
|
22.50
|
10.08
|
169,700
|
|
|
12/7/2010
|
+0.70 / +3.07%
|
24.00
|
24.30
|
22.00
|
23.50
|
23.50
|
10.53
|
387,300
|
|
|
12/6/2010
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
10.22
|
171,500
|
|
|
12/3/2010
|
+0.50 / +2.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.59
|
28,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|