|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:24 PM
|
|
|
|
Closing price on 4/23/2012
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
11,500 |
| Split-adjusted Price |
4.35 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
4.35
|
11,500
|
|
|
4/20/2012
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.35
|
2,623
|
|
|
4/19/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
4.40
|
20,332
|
|
|
4/18/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
4.45
|
29,503
|
|
|
4/17/2012
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
4.60
|
58,200
|
|
|
4/16/2012
|
-0.20 / -2.25%
|
8.30
|
9.20
|
8.30
|
8.70
|
8.70
|
4.30
|
19,100
|
|
|
4/13/2012
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
4.40
|
30,919
|
|
|
4/12/2012
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
9.00
|
4.45
|
30,161
|
|
|
4/11/2012
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
4.21
|
33,993
|
|
|
4/10/2012
|
+0.10 / +1.22%
|
8.10
|
8.30
|
7.70
|
8.30
|
8.30
|
4.11
|
28,393
|
|
|
4/9/2012
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
4.06
|
55,645
|
|
|
4/6/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.91
|
18,000
|
|
|
4/5/2012
|
-0.10 / -1.25%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
3.91
|
19,700
|
|
|
4/4/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
3.96
|
34,500
|
|
|
4/3/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
3.96
|
6,000
|
|
|
3/30/2012
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
3.81
|
9,857
|
|
|
3/29/2012
|
-0.20 / -2.56%
|
7.90
|
8.00
|
7.40
|
7.60
|
7.60
|
3.76
|
54,400
|
|
|
3/28/2012
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
3.86
|
31,800
|
|
|
3/27/2012
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.50
|
7.80
|
7.80
|
3.86
|
44,200
|
|
|
3/26/2012
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
3.96
|
57,400
|
|
|
3/23/2012
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.81
|
68,000
|
|
|
3/22/2012
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
3.56
|
28,800
|
|
|
3/21/2012
|
+0.20 / +2.82%
|
6.90
|
7.40
|
6.90
|
7.30
|
7.30
|
3.61
|
36,900
|
|
|
3/20/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
3.51
|
27,500
|
|
|
3/19/2012
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
3.51
|
21,400
|
|
|
3/16/2012
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
3.56
|
35,100
|
|
|
3/15/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.40
|
3.66
|
20,100
|
|
|
3/14/2012
|
+0.30 / +4.23%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
3.66
|
40,400
|
|
|
3/13/2012
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
3.51
|
52,900
|
|
|
3/12/2012
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.46
|
19,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|