|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 3/4/2011
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
32,300 |
| Split-adjusted Price |
6.32 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
+0.80 / +6.02%
|
14.00
|
14.20
|
13.50
|
14.10
|
14.10
|
6.32
|
32,300
|
|
|
3/3/2011
|
-0.40 / -2.92%
|
13.20
|
13.90
|
13.00
|
13.30
|
13.30
|
5.96
|
40,600
|
|
|
3/2/2011
|
-1.00 / -6.80%
|
14.40
|
14.40
|
13.60
|
13.70
|
13.70
|
6.14
|
51,100
|
|
|
3/1/2011
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.70
|
6.59
|
12,900
|
|
|
2/28/2011
|
-0.80 / -5.19%
|
15.40
|
15.50
|
14.50
|
14.60
|
14.60
|
6.54
|
35,000
|
|
|
2/25/2011
|
+0.60 / +4.05%
|
15.30
|
15.50
|
14.60
|
15.40
|
15.40
|
6.90
|
50,600
|
|
|
2/24/2011
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.00
|
14.80
|
14.80
|
6.63
|
67,600
|
|
|
2/23/2011
|
+0.60 / +4.17%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
6.72
|
49,100
|
|
|
2/22/2011
|
-0.40 / -2.70%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.40
|
6.45
|
50,300
|
|
|
2/21/2011
|
-1.10 / -6.92%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
6.63
|
97,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|