|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:23 PM
|
|
|
|
Closing price on 3/2/2012
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
28,400 |
| Split-adjusted Price |
3.41 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
3.41
|
28,400
|
|
|
3/1/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.36
|
3,200
|
|
|
2/29/2012
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.31
|
10,100
|
|
|
2/28/2012
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
3.27
|
26,500
|
|
|
2/27/2012
|
+0.30 / +4.48%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
3.46
|
28,500
|
|
|
2/24/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.31
|
13,100
|
|
|
2/23/2012
|
+0.30 / +4.55%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
3.41
|
28,200
|
|
|
2/22/2012
|
+0.10 / +1.54%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
3.27
|
3,700
|
|
|
2/21/2012
|
-0.20 / -2.99%
|
6.40
|
6.80
|
6.30
|
6.50
|
6.50
|
3.22
|
9,000
|
|
|
2/20/2012
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
3.31
|
12,500
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
3.27
|
11,600
|
|
|
2/16/2012
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.27
|
100
|
|
|
2/15/2012
|
-0.40 / -6.15%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.10
|
3.02
|
3,400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.50
|
6.50
|
3.22
|
1,800
|
|
|
2/13/2012
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
3.22
|
5,000
|
|
|
2/10/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.41
|
2,100
|
|
|
2/9/2012
|
+0.20 / +2.94%
|
7.20
|
7.20
|
6.40
|
7.00
|
7.00
|
3.46
|
1,200
|
|
|
2/8/2012
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.36
|
600
|
|
|
2/7/2012
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.12
|
8,700
|
|
|
2/6/2012
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
3.31
|
7,100
|
|
|
2/3/2012
|
-0.50 / -6.85%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.36
|
9,400
|
|
|
2/2/2012
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
3.61
|
13,400
|
|
|
2/1/2012
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
3.41
|
11,500
|
|
|
1/31/2012
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.00
|
3.46
|
5,800
|
|
|
1/30/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.46
|
6,200
|
|
|
1/20/2012
|
+0.20 / +2.94%
|
6.90
|
7.40
|
6.90
|
7.00
|
7.00
|
3.46
|
6,200
|
|
|
1/19/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
3.36
|
7,900
|
|
|
1/18/2012
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.36
|
15,400
|
|
|
1/17/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.17
|
31,000
|
|
|
1/16/2012
|
+0.40 / +6.78%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.12
|
13,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|