|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 5/28/2009
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
63,600 |
| Split-adjusted Price |
5.18 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-1.00 / -5.18%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
5.18
|
63,600
|
|
|
5/27/2009
|
+0.60 / +3.21%
|
18.70
|
19.90
|
18.70
|
19.30
|
19.30
|
5.46
|
86,000
|
|
|
5/26/2009
|
+0.90 / +5.06%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.70
|
5.29
|
153,500
|
|
|
5/25/2009
|
+0.90 / +5.33%
|
15.60
|
17.80
|
15.60
|
17.80
|
17.80
|
5.04
|
39,100
|
|
|
5/22/2009
|
-0.90 / -5.06%
|
17.60
|
17.60
|
16.50
|
16.90
|
16.90
|
4.78
|
82,600
|
|
|
5/21/2009
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.10
|
17.80
|
17.80
|
5.04
|
91,000
|
|
|
5/20/2009
|
+0.30 / +1.72%
|
18.60
|
18.60
|
17.00
|
17.70
|
17.70
|
5.01
|
89,200
|
|
|
5/19/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.40
|
4.92
|
67,700
|
|
|
5/18/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
4.61
|
178,400
|
|
|
5/15/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.30
|
4.33
|
136,900
|
|
|
5/14/2009
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.30
|
4.05
|
17,400
|
|
|
5/13/2009
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.30
|
4.05
|
9,500
|
|
|
5/12/2009
|
+0.20 / +1.43%
|
13.80
|
14.30
|
13.40
|
14.20
|
14.20
|
4.02
|
8,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|