|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 4/7/2010
|
|
| Open |
64.50 |
| High |
66.00 |
| Low |
63.70 |
| Volume |
218,600 |
| Split-adjusted Price |
20.63 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
-0.20 / -0.31%
|
64.50
|
66.00
|
63.70
|
64.70
|
64.70
|
20.63
|
218,600
|
|
|
4/6/2010
|
+2.70 / +4.34%
|
63.50
|
66.90
|
63.00
|
64.90
|
64.90
|
20.69
|
509,100
|
|
|
4/5/2010
|
+1.80 / +2.98%
|
62.50
|
64.00
|
61.00
|
62.20
|
62.20
|
19.83
|
225,000
|
|
|
4/2/2010
|
-1.30 / -2.11%
|
61.00
|
62.50
|
59.00
|
60.40
|
60.40
|
19.26
|
135,500
|
|
|
4/1/2010
|
+2.20 / +3.70%
|
60.00
|
63.00
|
58.00
|
61.70
|
61.70
|
19.67
|
128,700
|
|
|
3/31/2010
|
-2.70 / -4.34%
|
60.80
|
62.00
|
59.50
|
59.50
|
59.50
|
18.97
|
161,400
|
|
|
3/30/2010
|
+0.10 / +0.16%
|
65.00
|
65.50
|
61.70
|
62.20
|
62.20
|
19.83
|
175,800
|
|
|
3/29/2010
|
+3.30 / +5.61%
|
58.90
|
62.10
|
58.80
|
62.10
|
62.10
|
19.80
|
272,100
|
|
|
3/26/2010
|
-0.70 / -1.18%
|
59.00
|
59.70
|
55.90
|
58.80
|
58.80
|
18.75
|
162,900
|
|
|
3/25/2010
|
-3.00 / -4.80%
|
62.10
|
62.10
|
58.00
|
59.50
|
59.50
|
18.97
|
164,900
|
|
|
3/24/2010
|
+1.70 / +2.80%
|
60.80
|
63.00
|
59.40
|
62.50
|
62.50
|
19.93
|
157,700
|
|
|
3/23/2010
|
-3.20 / -5.00%
|
62.00
|
63.00
|
60.30
|
60.80
|
60.80
|
19.38
|
205,900
|
|
|
3/22/2010
|
+0.60 / +0.95%
|
67.80
|
67.80
|
62.00
|
64.00
|
64.00
|
20.40
|
150,400
|
|
|
3/19/2010
|
+1.90 / +3.09%
|
63.30
|
63.40
|
63.30
|
63.40
|
63.40
|
20.21
|
211,800
|
|
|
3/18/2010
|
+0.70 / +1.15%
|
61.00
|
63.00
|
57.60
|
61.50
|
61.50
|
19.61
|
465,300
|
|
|
3/17/2010
|
-3.10 / -4.85%
|
63.10
|
66.50
|
60.80
|
60.80
|
60.80
|
19.38
|
221,300
|
|
|
3/16/2010
|
-2.60 / -3.91%
|
66.00
|
68.90
|
63.90
|
63.90
|
63.90
|
20.37
|
248,000
|
|
|
3/15/2010
|
-4.40 / -6.21%
|
69.50
|
71.10
|
66.50
|
66.50
|
66.50
|
21.20
|
196,500
|
|
|
3/12/2010
|
+1.40 / +2.01%
|
73.00
|
73.80
|
69.40
|
70.90
|
70.90
|
22.60
|
112,600
|
|
|
3/11/2010
|
+4.50 / +6.92%
|
66.00
|
69.50
|
66.00
|
69.50
|
69.50
|
22.16
|
190,000
|
|
|
3/10/2010
|
0.00 / 0.00%
|
65.00
|
67.00
|
64.00
|
65.00
|
65.00
|
20.72
|
161,700
|
|
|
3/9/2010
|
-1.00 / -1.52%
|
64.20
|
67.80
|
64.20
|
65.00
|
65.00
|
20.72
|
157,400
|
|
|
3/8/2010
|
+1.50 / +2.33%
|
67.00
|
67.50
|
64.50
|
66.00
|
66.00
|
21.04
|
161,700
|
|
|
3/5/2010
|
+5.00 / +8.40%
|
60.40
|
64.50
|
59.00
|
64.50
|
64.50
|
20.56
|
327,500
|
|
|
3/4/2010
|
-0.60 / -1.00%
|
61.00
|
61.70
|
58.80
|
59.50
|
59.50
|
18.97
|
124,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|