|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:23 PM
|
|
|
|
Closing price on 3/6/2013
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
2,100 |
| Split-adjusted Price |
3.82 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2013
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
3.82
|
2,100
|
|
|
3/5/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.40
|
6.40
|
3.65
|
3,200
|
|
|
3/4/2013
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.65
|
3,900
|
|
|
3/1/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
3.82
|
6,200
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.71
|
8,200
|
|
|
2/27/2013
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
3.71
|
1,100
|
|
|
2/26/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.59
|
7,000
|
|
|
2/25/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
3.71
|
4,100
|
|
|
2/22/2013
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.71
|
17,400
|
|
|
2/21/2013
|
-0.40 / -5.56%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.80
|
3.88
|
24,914
|
|
|
2/20/2013
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
4.10
|
18,515
|
|
|
2/19/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
3.99
|
20,700
|
|
|
2/18/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
3.99
|
17,000
|
|
|
2/8/2013
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
3.93
|
19,000
|
|
|
2/7/2013
|
+0.40 / +6.35%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.70
|
3.82
|
6,400
|
|
|
2/6/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
3.59
|
34,060
|
|
|
2/5/2013
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.59
|
28,419
|
|
|
2/4/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.53
|
10,900
|
|
|
2/1/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.48
|
20,400
|
|
|
1/31/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
3.53
|
36,500
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.59
|
32,070
|
|
|
1/29/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
3.59
|
48,200
|
|
|
1/28/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.59
|
16,900
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
3.59
|
27,800
|
|
|
1/24/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
3.59
|
12,500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.53
|
200
|
|
|
1/22/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
3.53
|
6,300
|
|
|
1/21/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.53
|
4,900
|
|
|
1/18/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.53
|
11,800
|
|
|
1/17/2013
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.59
|
112,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|