|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 8/11/2009
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.30 |
| Volume |
167,800 |
| Split-adjusted Price |
6.41 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+1.10 / +5.79%
|
19.90
|
20.10
|
19.30
|
20.10
|
20.10
|
6.41
|
167,800
|
|
|
8/10/2009
|
+1.30 / +7.34%
|
18.20
|
19.00
|
18.00
|
19.00
|
19.00
|
6.06
|
132,400
|
|
|
8/7/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
5.64
|
3,400
|
|
|
8/6/2009
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.10
|
17.70
|
17.70
|
5.64
|
35,000
|
|
|
8/5/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.50
|
17.80
|
17.80
|
5.67
|
20,700
|
|
|
8/4/2009
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.80
|
5.67
|
21,500
|
|
|
8/3/2009
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.80
|
5.67
|
27,700
|
|
|
7/31/2009
|
+0.70 / +4.12%
|
17.80
|
17.80
|
16.90
|
17.70
|
17.70
|
5.64
|
40,900
|
|
|
7/30/2009
|
-0.50 / -2.86%
|
17.00
|
17.20
|
16.40
|
17.00
|
17.00
|
5.42
|
23,900
|
|
|
7/29/2009
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
5.58
|
59,600
|
|
|
7/28/2009
|
-0.30 / -1.66%
|
18.50
|
19.60
|
17.60
|
17.80
|
17.80
|
5.67
|
42,000
|
|
|
7/27/2009
|
+0.40 / +2.26%
|
18.50
|
18.90
|
18.00
|
18.10
|
18.10
|
5.77
|
54,500
|
|
|
7/24/2009
|
+0.60 / +3.51%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
5.64
|
45,600
|
|
|
7/23/2009
|
+1.00 / +6.21%
|
16.10
|
17.10
|
15.90
|
17.10
|
17.10
|
5.45
|
55,200
|
|
|
7/22/2009
|
-0.30 / -1.83%
|
16.50
|
16.90
|
15.70
|
16.10
|
16.10
|
5.13
|
17,300
|
|
|
7/21/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
5.23
|
27,900
|
|
|
7/20/2009
|
-0.10 / -0.61%
|
17.50
|
17.50
|
16.00
|
16.30
|
16.30
|
5.20
|
69,000
|
|
|
7/17/2009
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.23
|
14,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|