|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 12/3/2009
|
|
| Open |
24.50 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
46,800 |
| Split-adjusted Price |
7.97 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2009
|
-0.30 / -1.19%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
7.97
|
46,800
|
|
|
12/2/2009
|
-1.70 / -6.30%
|
27.30
|
27.30
|
25.30
|
25.30
|
25.30
|
8.07
|
48,900
|
|
|
12/1/2009
|
+1.30 / +5.06%
|
26.60
|
27.30
|
26.00
|
27.00
|
27.00
|
8.61
|
59,400
|
|
|
11/30/2009
|
+0.70 / +2.80%
|
25.40
|
25.90
|
25.00
|
25.70
|
25.70
|
8.19
|
36,100
|
|
|
11/27/2009
|
-0.50 / -1.96%
|
23.80
|
27.00
|
23.80
|
25.00
|
25.00
|
7.97
|
94,900
|
|
|
11/26/2009
|
-1.80 / -6.59%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.50
|
8.13
|
20,800
|
|
|
11/25/2009
|
-2.10 / -7.14%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
8.70
|
31,400
|
|
|
11/24/2009
|
-1.40 / -4.55%
|
31.00
|
31.20
|
29.10
|
29.40
|
29.40
|
9.37
|
102,100
|
|
|
11/23/2009
|
-1.70 / -5.23%
|
32.50
|
32.50
|
30.50
|
30.80
|
30.80
|
9.82
|
49,100
|
|
|
11/20/2009
|
-0.50 / -1.52%
|
32.20
|
33.20
|
32.00
|
32.50
|
32.50
|
10.36
|
63,800
|
|
|
11/19/2009
|
-0.30 / -0.90%
|
33.00
|
34.00
|
32.80
|
33.00
|
33.00
|
10.52
|
106,200
|
|
|
11/18/2009
|
+0.40 / +1.22%
|
33.00
|
33.80
|
31.70
|
33.30
|
33.30
|
10.62
|
46,200
|
|
|
11/17/2009
|
+0.40 / +1.23%
|
34.30
|
34.30
|
32.30
|
32.90
|
32.90
|
10.49
|
93,200
|
|
|
11/16/2009
|
+2.00 / +6.56%
|
30.50
|
32.50
|
30.50
|
32.50
|
32.50
|
10.36
|
165,000
|
|
|
11/13/2009
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.50
|
9.72
|
44,100
|
|
|
11/12/2009
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.50
|
30.90
|
30.90
|
9.85
|
43,100
|
|
|
11/11/2009
|
+1.10 / +3.68%
|
31.00
|
31.50
|
28.00
|
31.00
|
31.00
|
9.88
|
67,000
|
|
|
11/10/2009
|
-1.40 / -4.47%
|
32.20
|
32.30
|
29.20
|
29.90
|
29.90
|
9.53
|
34,000
|
|
|
11/9/2009
|
-2.20 / -6.57%
|
33.20
|
33.20
|
31.30
|
31.30
|
31.30
|
9.98
|
55,000
|
|
|
11/6/2009
|
+1.00 / +3.08%
|
34.00
|
34.60
|
31.50
|
33.50
|
33.50
|
10.68
|
151,800
|
|
|
11/5/2009
|
+1.00 / +3.17%
|
31.70
|
32.90
|
31.50
|
32.50
|
32.50
|
10.36
|
54,800
|
|
|
11/4/2009
|
-0.90 / -2.78%
|
31.30
|
33.80
|
31.10
|
31.50
|
31.50
|
10.04
|
46,000
|
|
|
11/3/2009
|
-2.40 / -6.90%
|
35.30
|
35.40
|
32.40
|
32.40
|
32.40
|
10.33
|
11,500
|
|
|
11/2/2009
|
-2.60 / -6.95%
|
34.80
|
34.90
|
34.80
|
34.80
|
34.80
|
11.09
|
33,700
|
|
|
10/30/2009
|
+1.20 / +3.31%
|
38.40
|
38.40
|
37.00
|
37.40
|
37.40
|
11.92
|
43,400
|
|
|
10/29/2009
|
-0.80 / -2.16%
|
38.20
|
38.20
|
35.30
|
36.20
|
36.20
|
11.54
|
94,100
|
|
|
10/28/2009
|
0.00 / 0.00%
|
36.90
|
38.40
|
36.90
|
37.00
|
37.00
|
11.80
|
124,400
|
|
|
10/27/2009
|
-1.00 / -2.63%
|
36.40
|
37.10
|
36.40
|
37.00
|
37.00
|
11.80
|
57,900
|
|
|
10/26/2009
|
+0.40 / +1.06%
|
38.40
|
39.00
|
37.20
|
38.00
|
38.00
|
12.11
|
32,400
|
|
|
10/23/2009
|
-0.40 / -1.05%
|
39.00
|
40.00
|
37.00
|
37.60
|
37.60
|
11.99
|
51,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|