|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/11/2009
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
13,600 |
| Split-adjusted Price |
3.96 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
+0.30 / +2.19%
|
13.50
|
14.30
|
13.50
|
14.00
|
14.00
|
3.96
|
13,600
|
|
|
5/8/2009
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.20
|
13.70
|
13.70
|
3.88
|
9,700
|
|
|
5/7/2009
|
+0.30 / +2.08%
|
14.70
|
14.70
|
13.70
|
14.70
|
14.70
|
4.16
|
39,400
|
|
|
5/6/2009
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
4.08
|
1,100
|
|
|
5/5/2009
|
+0.40 / +2.74%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.25
|
52,400
|
|
|
5/4/2009
|
+1.00 / +7.35%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
4.13
|
57,800
|
|
|
4/29/2009
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
3.85
|
9,300
|
|
|
4/28/2009
|
+0.40 / +2.92%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
3.99
|
2,600
|
|
|
4/27/2009
|
-0.80 / -5.52%
|
14.20
|
14.30
|
13.60
|
13.70
|
13.70
|
3.88
|
8,600
|
|
|
4/24/2009
|
+0.50 / +3.57%
|
14.90
|
14.90
|
13.80
|
14.50
|
14.50
|
4.10
|
21,000
|
|
|
4/23/2009
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.96
|
22,500
|
|
|
4/22/2009
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.71
|
5,100
|
|
|
4/21/2009
|
+0.40 / +3.23%
|
11.80
|
13.30
|
11.70
|
12.80
|
12.80
|
3.62
|
37,600
|
|
|
4/20/2009
|
-0.70 / -5.34%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.40
|
3.51
|
43,100
|
|
|
4/17/2009
|
-0.60 / -4.38%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.10
|
3.71
|
10,900
|
|
|
4/16/2009
|
-0.30 / -2.14%
|
14.80
|
14.90
|
13.40
|
13.70
|
13.70
|
3.88
|
5,400
|
|
|
4/15/2009
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
3.96
|
21,000
|
|
|
4/14/2009
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
4.19
|
25,300
|
|
|
4/13/2009
|
+0.80 / +5.59%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
4.27
|
61,300
|
|
|
4/10/2009
|
+0.80 / +5.93%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
4.05
|
40,300
|
|
|
4/9/2009
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
3.82
|
15,800
|
|
|
4/8/2009
|
-1.10 / -7.38%
|
13.80
|
14.20
|
13.80
|
13.80
|
13.80
|
3.91
|
12,100
|
|
|
4/7/2009
|
+0.60 / +4.20%
|
15.30
|
15.30
|
14.30
|
14.90
|
14.90
|
4.22
|
25,700
|
|
|
4/3/2009
|
+0.80 / +5.93%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
4.05
|
49,200
|
|
|
4/2/2009
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.82
|
27,500
|
|
|
4/1/2009
|
+0.60 / +4.96%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.70
|
3.59
|
21,400
|
|
|
3/31/2009
|
+0.20 / +1.68%
|
12.40
|
12.40
|
11.70
|
12.10
|
12.10
|
3.42
|
5,500
|
|
|
3/30/2009
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
3.37
|
3,400
|
|
|
3/27/2009
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.23
|
4,300
|
|
|
3/26/2009
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
3.20
|
4,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|