|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 4/7/2011
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
33,700 |
| Split-adjusted Price |
6.68 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2011
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
6.68
|
33,700
|
|
|
4/6/2011
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.70
|
6.78
|
52,500
|
|
|
4/5/2011
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
6.73
|
38,300
|
|
|
4/4/2011
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
6.68
|
43,000
|
|
|
4/1/2011
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
6.73
|
33,700
|
|
|
3/31/2011
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.60
|
13.70
|
13.70
|
6.78
|
58,500
|
|
|
3/30/2011
|
-0.10 / -0.72%
|
13.50
|
14.00
|
13.30
|
13.80
|
13.80
|
6.83
|
106,400
|
|
|
3/29/2011
|
-2.00 / -12.58%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
6.88
|
76,900
|
|
|
3/28/2011
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
7.12
|
110,300
|
|
|
3/25/2011
|
-0.40 / -2.41%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
7.26
|
137,200
|
|
|
3/24/2011
|
+0.20 / +1.22%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
7.44
|
147,400
|
|
|
3/23/2011
|
+0.10 / +0.61%
|
16.20
|
16.70
|
15.80
|
16.40
|
16.40
|
7.35
|
156,900
|
|
|
3/22/2011
|
-0.10 / -0.61%
|
17.00
|
17.50
|
16.00
|
16.30
|
16.30
|
7.30
|
265,600
|
|
|
3/21/2011
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
7.35
|
295,500
|
|
|
3/18/2011
|
+0.90 / +6.08%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.70
|
7.04
|
200,600
|
|
|
3/17/2011
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.40
|
14.80
|
14.80
|
6.63
|
98,900
|
|
|
3/16/2011
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.00
|
14.50
|
14.50
|
6.50
|
165,200
|
|
|
3/15/2011
|
+0.20 / +1.40%
|
14.60
|
15.00
|
14.30
|
14.50
|
14.50
|
6.50
|
86,100
|
|
|
3/14/2011
|
-1.00 / -6.54%
|
15.80
|
15.90
|
14.30
|
14.30
|
14.30
|
6.41
|
168,900
|
|
|
3/11/2011
|
+1.00 / +6.99%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
6.86
|
85,100
|
|
|
3/10/2011
|
+0.70 / +5.15%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
6.41
|
41,500
|
|
|
3/9/2011
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.20
|
13.60
|
13.60
|
6.09
|
39,900
|
|
|
3/8/2011
|
-0.20 / -1.43%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.80
|
6.18
|
33,100
|
|
|
3/7/2011
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.00
|
6.27
|
4,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|