|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 2/18/2011
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
26,900 |
| Split-adjusted Price |
7.12 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2011
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
7.12
|
26,900
|
|
|
2/17/2011
|
-0.80 / -4.73%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.10
|
7.21
|
35,300
|
|
|
2/16/2011
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
7.57
|
27,300
|
|
|
2/15/2011
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
7.84
|
22,800
|
|
|
2/14/2011
|
-0.50 / -2.75%
|
17.90
|
18.10
|
17.60
|
17.70
|
17.70
|
7.93
|
15,700
|
|
|
2/11/2011
|
-0.10 / -0.55%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.20
|
8.16
|
11,000
|
|
|
2/10/2011
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.30
|
8.20
|
35,700
|
|
|
2/9/2011
|
-0.10 / -0.54%
|
18.90
|
19.40
|
18.10
|
18.40
|
18.40
|
8.24
|
46,000
|
|
|
2/8/2011
|
-0.50 / -2.63%
|
18.40
|
19.30
|
18.40
|
18.50
|
18.50
|
8.29
|
6,500
|
|
|
1/28/2011
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.00
|
19.00
|
8.51
|
28,400
|
|
|
1/27/2011
|
+0.20 / +1.06%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
8.51
|
21,600
|
|
|
1/26/2011
|
+0.20 / +1.08%
|
18.70
|
19.20
|
18.70
|
18.80
|
18.80
|
8.42
|
40,200
|
|
|
1/25/2011
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
8.33
|
13,600
|
|
|
1/24/2011
|
-0.90 / -4.59%
|
18.80
|
18.80
|
18.60
|
18.70
|
18.70
|
8.38
|
37,200
|
|
|
1/21/2011
|
-0.40 / -2.00%
|
21.00
|
21.10
|
19.30
|
19.60
|
19.60
|
8.78
|
45,700
|
|
|
1/20/2011
|
+1.20 / +6.38%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
8.96
|
120,800
|
|
|
1/19/2011
|
-0.20 / -1.05%
|
18.90
|
19.10
|
18.50
|
18.80
|
18.80
|
8.42
|
26,600
|
|
|
1/18/2011
|
-0.50 / -2.56%
|
19.70
|
20.00
|
19.00
|
19.00
|
19.00
|
8.51
|
25,300
|
|
|
1/17/2011
|
+0.90 / +4.84%
|
18.70
|
19.70
|
18.70
|
19.50
|
19.50
|
8.74
|
42,500
|
|
|
1/14/2011
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.60
|
8.33
|
46,600
|
|
|
1/13/2011
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.20
|
18.60
|
18.60
|
8.33
|
40,300
|
|
|
1/12/2011
|
+0.60 / +3.37%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
8.24
|
39,800
|
|
|
1/11/2011
|
-1.00 / -5.32%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
7.98
|
36,500
|
|
|
1/10/2011
|
-0.90 / -4.57%
|
19.50
|
19.50
|
18.70
|
18.80
|
18.80
|
8.42
|
39,900
|
|
|
1/7/2011
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.70
|
8.83
|
45,900
|
|
|
1/6/2011
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.20
|
19.90
|
19.90
|
8.92
|
11,700
|
|
|
1/5/2011
|
-0.70 / -3.41%
|
20.60
|
20.60
|
19.50
|
19.80
|
19.80
|
8.87
|
29,300
|
|
|
1/4/2011
|
+0.30 / +1.49%
|
20.30
|
21.00
|
20.30
|
20.50
|
20.50
|
9.19
|
39,000
|
|
|
12/31/2010
|
-0.40 / -1.94%
|
20.30
|
20.40
|
19.90
|
20.20
|
20.20
|
9.05
|
42,900
|
|
|
12/30/2010
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.20
|
20.60
|
20.60
|
9.23
|
33,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|