|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/25/2011
|
|
| Open |
9.30 |
| High |
10.10 |
| Low |
9.30 |
| Volume |
75,200 |
| Split-adjusted Price |
4.60 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.70 / -7.00%
|
9.30
|
10.10
|
9.30
|
9.30
|
9.30
|
4.60
|
75,200
|
|
|
5/24/2011
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.95
|
49,700
|
|
|
5/23/2011
|
-0.60 / -5.45%
|
10.30
|
11.00
|
10.30
|
10.40
|
10.40
|
5.15
|
49,600
|
|
|
5/20/2011
|
+0.10 / +0.92%
|
10.80
|
11.70
|
10.60
|
11.00
|
11.00
|
5.44
|
35,400
|
|
|
5/19/2011
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
5.39
|
32,500
|
|
|
5/18/2011
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.70
|
11.00
|
11.00
|
5.44
|
65,100
|
|
|
5/17/2011
|
-0.50 / -4.31%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.10
|
5.49
|
45,800
|
|
|
5/16/2011
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
5.74
|
15,200
|
|
|
5/13/2011
|
-0.10 / -0.84%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.80
|
5.84
|
20,000
|
|
|
5/12/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
5.89
|
56,900
|
|
|
5/11/2011
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
5.89
|
43,400
|
|
|
5/10/2011
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
5.89
|
32,300
|
|
|
5/9/2011
|
+0.40 / +3.42%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
5.99
|
37,900
|
|
|
5/6/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
5.79
|
59,400
|
|
|
5/5/2011
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
5.79
|
26,700
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
5.89
|
30,700
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.89
|
44,400
|
|
|
4/28/2011
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
5.89
|
22,300
|
|
|
4/27/2011
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
5.94
|
41,100
|
|
|
4/26/2011
|
-0.80 / -6.30%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
5.89
|
64,900
|
|
|
4/25/2011
|
+0.80 / +6.72%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.70
|
6.28
|
74,500
|
|
|
4/22/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
5.89
|
51,700
|
|
|
4/21/2011
|
-0.20 / -1.65%
|
11.70
|
12.20
|
11.70
|
11.90
|
11.90
|
5.89
|
38,000
|
|
|
4/20/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
5.99
|
63,100
|
|
|
4/19/2011
|
0.00 / 0.00%
|
11.30
|
12.20
|
11.30
|
12.00
|
12.00
|
5.94
|
52,300
|
|
|
4/18/2011
|
-0.30 / -2.44%
|
12.40
|
12.60
|
11.80
|
12.00
|
12.00
|
5.94
|
51,300
|
|
|
4/15/2011
|
-0.60 / -4.65%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.30
|
6.09
|
42,900
|
|
|
4/14/2011
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
6.38
|
33,200
|
|
|
4/13/2011
|
-0.40 / -2.92%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
6.58
|
10,500
|
|
|
4/8/2011
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
6.78
|
59,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|