|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 3/3/2010
|
|
| Open |
59.00 |
| High |
61.00 |
| Low |
57.50 |
| Volume |
255,200 |
| Split-adjusted Price |
19.16 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
+1.10 / +1.86%
|
59.00
|
61.00
|
57.50
|
60.10
|
60.10
|
19.16
|
255,200
|
|
|
3/2/2010
|
+1.80 / +3.15%
|
60.70
|
61.00
|
56.00
|
59.00
|
59.00
|
18.81
|
294,600
|
|
|
3/1/2010
|
+3.20 / +5.93%
|
57.00
|
57.20
|
56.40
|
57.20
|
57.20
|
18.24
|
158,500
|
|
|
2/26/2010
|
+2.80 / +5.47%
|
50.50
|
54.00
|
50.50
|
54.00
|
54.00
|
17.22
|
188,900
|
|
|
2/25/2010
|
+2.00 / +4.07%
|
49.60
|
51.40
|
49.50
|
51.20
|
51.20
|
16.32
|
232,200
|
|
|
2/24/2010
|
+0.70 / +1.44%
|
48.20
|
49.50
|
47.50
|
49.20
|
49.20
|
15.69
|
182,900
|
|
|
2/23/2010
|
-2.10 / -4.15%
|
50.50
|
50.50
|
48.10
|
48.50
|
48.50
|
15.46
|
144,800
|
|
|
2/22/2010
|
+1.40 / +2.85%
|
50.80
|
51.80
|
49.20
|
50.60
|
50.60
|
16.13
|
132,700
|
|
|
2/12/2010
|
+1.10 / +2.29%
|
48.00
|
49.70
|
48.00
|
49.20
|
49.20
|
15.69
|
96,900
|
|
|
2/11/2010
|
+1.90 / +4.11%
|
46.30
|
49.00
|
46.00
|
48.10
|
48.10
|
15.33
|
140,200
|
|
|
2/10/2010
|
-0.20 / -0.43%
|
46.20
|
49.00
|
45.60
|
46.20
|
46.20
|
14.73
|
155,000
|
|
|
2/9/2010
|
-2.40 / -4.92%
|
48.10
|
49.00
|
46.20
|
46.40
|
46.40
|
14.79
|
218,000
|
|
|
2/8/2010
|
0.00 / 0.00%
|
49.90
|
50.80
|
48.50
|
48.80
|
48.80
|
15.56
|
182,800
|
|
|
2/5/2010
|
+2.60 / +5.63%
|
47.00
|
48.80
|
46.00
|
48.80
|
48.80
|
15.56
|
291,800
|
|
|
2/4/2010
|
+3.20 / +7.44%
|
41.60
|
46.20
|
41.60
|
46.20
|
46.20
|
14.73
|
220,200
|
|
|
2/3/2010
|
-1.60 / -3.59%
|
44.00
|
45.20
|
42.10
|
43.00
|
43.00
|
13.71
|
261,700
|
|
|
2/2/2010
|
+1.70 / +3.96%
|
43.00
|
45.50
|
42.70
|
44.60
|
44.60
|
14.22
|
414,000
|
|
|
2/1/2010
|
+2.50 / +6.19%
|
42.90
|
42.90
|
41.00
|
42.90
|
42.90
|
13.68
|
328,900
|
|
|
1/29/2010
|
+1.80 / +4.66%
|
39.00
|
40.40
|
37.80
|
40.40
|
40.40
|
12.88
|
154,400
|
|
|
1/28/2010
|
+0.60 / +1.58%
|
40.30
|
40.50
|
36.50
|
38.60
|
38.60
|
12.31
|
198,900
|
|
|
1/27/2010
|
+2.40 / +6.74%
|
37.60
|
38.00
|
36.80
|
38.00
|
38.00
|
12.11
|
607,800
|
|
|
1/26/2010
|
+2.30 / +6.91%
|
35.30
|
35.60
|
34.00
|
35.60
|
35.60
|
11.35
|
157,800
|
|
|
1/25/2010
|
+2.00 / +6.39%
|
33.30
|
33.30
|
33.20
|
33.30
|
33.30
|
10.62
|
116,900
|
|
|
1/22/2010
|
+1.20 / +3.99%
|
31.20
|
31.30
|
30.00
|
31.30
|
31.30
|
9.98
|
206,300
|
|
|
1/21/2010
|
+2.10 / +7.50%
|
28.00
|
30.80
|
27.50
|
30.10
|
30.10
|
9.60
|
264,500
|
|
|
1/20/2010
|
-1.80 / -6.04%
|
31.00
|
31.00
|
27.90
|
28.00
|
28.00
|
8.93
|
132,400
|
|
|
1/19/2010
|
0.00 / 0.00%
|
29.00
|
30.70
|
29.00
|
29.80
|
29.80
|
9.50
|
68,100
|
|
|
1/18/2010
|
-2.00 / -6.29%
|
31.30
|
31.30
|
29.80
|
29.80
|
29.80
|
9.50
|
81,500
|
|
|
1/15/2010
|
-2.10 / -6.19%
|
34.00
|
34.00
|
31.80
|
31.80
|
31.80
|
10.14
|
224,000
|
|
|
1/14/2010
|
+0.40 / +1.19%
|
34.10
|
34.60
|
33.50
|
33.90
|
33.90
|
10.81
|
119,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|