|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 7/16/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
36,500 |
| Split-adjusted Price |
4.91 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.91
|
36,500
|
|
|
7/15/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
4.46
|
9,100
|
|
|
7/14/2009
|
+0.50 / +3.70%
|
14.50
|
14.50
|
13.70
|
14.00
|
14.00
|
4.46
|
20,500
|
|
|
7/13/2009
|
-0.90 / -6.25%
|
15.40
|
15.40
|
13.50
|
13.50
|
13.50
|
4.30
|
15,500
|
|
|
7/10/2009
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.10
|
14.40
|
14.40
|
4.59
|
8,300
|
|
|
7/9/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
4.65
|
8,800
|
|
|
7/8/2009
|
-0.30 / -2.01%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.60
|
4.65
|
2,800
|
|
|
7/7/2009
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
4.75
|
3,900
|
|
|
7/6/2009
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.20
|
15.00
|
15.00
|
4.78
|
16,100
|
|
|
7/3/2009
|
+0.70 / +5.04%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
4.65
|
28,700
|
|
|
7/2/2009
|
+0.50 / +3.73%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.90
|
4.43
|
17,400
|
|
|
7/1/2009
|
-0.70 / -4.96%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
4.27
|
26,100
|
|
|
6/30/2009
|
-1.00 / -6.62%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
4.50
|
15,400
|
|
|
6/29/2009
|
-0.80 / -5.03%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
4.81
|
22,000
|
|
|
6/26/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
5.07
|
5,700
|
|
|
6/25/2009
|
-0.30 / -1.85%
|
16.80
|
16.90
|
14.70
|
15.90
|
15.90
|
5.07
|
14,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|