|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 6/24/2009
|
|
| Open |
14.20 |
| High |
16.20 |
| Low |
14.20 |
| Volume |
15,500 |
| Split-adjusted Price |
5.16 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2009
|
+1.00 / +6.58%
|
14.20
|
16.20
|
14.20
|
16.20
|
16.20
|
5.16
|
15,500
|
|
|
6/23/2009
|
-1.00 / -6.17%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.85
|
16,900
|
|
|
6/22/2009
|
-1.10 / -6.36%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
5.16
|
6,200
|
|
|
6/19/2009
|
+0.70 / +4.22%
|
17.50
|
17.70
|
16.60
|
17.30
|
17.30
|
5.52
|
19,000
|
|
|
6/18/2009
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
5.29
|
15,500
|
|
|
6/17/2009
|
+0.10 / +0.60%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.70
|
5.32
|
56,000
|
|
|
6/16/2009
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.29
|
10,000
|
|
|
6/15/2009
|
-0.60 / -3.26%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
5.67
|
35,000
|
|
|
6/12/2009
|
-1.20 / -6.12%
|
19.10
|
20.00
|
18.40
|
18.40
|
18.40
|
5.87
|
62,400
|
|
|
6/11/2009
|
-0.50 / -2.49%
|
18.70
|
20.00
|
18.70
|
19.60
|
19.60
|
6.25
|
63,800
|
|
|
6/10/2009
|
-0.30 / -1.47%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
6.41
|
11,600
|
|
|
6/9/2009
|
-1.00 / -4.67%
|
22.70
|
22.70
|
20.10
|
20.40
|
20.40
|
6.50
|
44,200
|
|
|
6/8/2009
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
6.82
|
130,800
|
|
|
6/5/2009
|
+1.00 / +5.26%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
6.38
|
90,300
|
|
|
6/4/2009
|
-1.50 / -7.32%
|
19.00
|
19.30
|
18.50
|
19.00
|
19.00
|
6.06
|
97,000
|
|
|
6/3/2009
|
-0.50 / -2.38%
|
21.40
|
21.50
|
20.30
|
20.50
|
20.50
|
5.80
|
117,800
|
|
|
6/2/2009
|
+0.10 / +0.48%
|
22.10
|
22.20
|
19.60
|
21.00
|
21.00
|
5.94
|
175,000
|
|
|
6/1/2009
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
5.92
|
214,600
|
|
|
5/29/2009
|
+1.30 / +7.10%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
5.55
|
63,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|