|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 8/31/2009
|
|
| Open |
36.10 |
| High |
36.30 |
| Low |
34.00 |
| Volume |
222,100 |
| Split-adjusted Price |
11.57 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+2.30 / +6.76%
|
36.10
|
36.30
|
34.00
|
36.30
|
36.30
|
11.57
|
222,100
|
|
|
8/28/2009
|
+2.10 / +6.58%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
10.84
|
99,200
|
|
|
8/27/2009
|
+1.60 / +5.28%
|
31.90
|
31.90
|
31.00
|
31.90
|
31.90
|
10.17
|
50,600
|
|
|
8/26/2009
|
+1.70 / +5.94%
|
30.00
|
30.30
|
28.90
|
30.30
|
30.30
|
9.66
|
110,800
|
|
|
8/25/2009
|
+1.50 / +5.54%
|
26.80
|
28.60
|
26.60
|
28.60
|
28.60
|
9.12
|
147,000
|
|
|
8/24/2009
|
+0.20 / +0.74%
|
27.20
|
27.40
|
25.30
|
27.10
|
27.10
|
8.64
|
113,400
|
|
|
8/21/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.90
|
8.58
|
346,800
|
|
|
8/20/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.20
|
8.03
|
254,800
|
|
|
8/19/2009
|
+1.30 / +5.83%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
7.52
|
56,100
|
|
|
8/18/2009
|
+1.50 / +7.21%
|
20.60
|
22.30
|
20.00
|
22.30
|
22.30
|
7.11
|
117,700
|
|
|
8/17/2009
|
-1.00 / -4.59%
|
20.90
|
21.60
|
20.80
|
20.80
|
20.80
|
6.63
|
124,700
|
|
|
8/14/2009
|
-1.00 / -4.39%
|
24.30
|
24.30
|
21.30
|
21.80
|
21.80
|
6.95
|
161,500
|
|
|
8/13/2009
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.27
|
84,000
|
|
|
8/12/2009
|
+1.30 / +6.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
6.82
|
101,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|