|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:23 PM
|
|
|
|
Closing price on 6/7/2013
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
2,200 |
| Split-adjusted Price |
4.07 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.07
|
2,200
|
|
|
6/6/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
4.07
|
15,600
|
|
|
6/5/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.07
|
6,870
|
|
|
6/4/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
4.01
|
146,900
|
|
|
6/3/2013
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.94
|
600
|
|
|
5/31/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.07
|
7,026
|
|
|
5/30/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.88
|
22,934
|
|
|
5/29/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.88
|
20,500
|
|
|
5/28/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.94
|
8,900
|
|
|
5/27/2013
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
3.94
|
26,600
|
|
|
5/24/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.81
|
10,600
|
|
|
5/23/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.81
|
11,249
|
|
|
5/22/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.75
|
10,930
|
|
|
5/21/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.81
|
8,900
|
|
|
5/20/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
3.75
|
9,900
|
|
|
5/17/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
14,200
|
|
|
5/16/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
4,600
|
|
|
5/15/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
16,100
|
|
|
5/14/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
14,726
|
|
|
5/13/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
3.81
|
2,300
|
|
|
5/10/2013
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.81
|
7,715
|
|
|
5/9/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
8,500
|
|
|
5/8/2013
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
12,868
|
|
|
5/7/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.81
|
7,294
|
|
|
5/6/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
3.81
|
5,740
|
|
|
5/3/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
3.88
|
45,430
|
|
|
5/2/2013
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
6,200
|
|
|
4/26/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
11,300
|
|
|
4/25/2013
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.75
|
10,100
|
|
|
4/24/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.68
|
3,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|