|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 9/13/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.50 |
| Volume |
93,600 |
| Split-adjusted Price |
12.93 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-1.60 / -4.83%
|
33.00
|
33.00
|
31.50
|
31.50
|
31.50
|
12.93
|
93,600
|
|
|
9/10/2010
|
-2.80 / -7.80%
|
37.00
|
37.00
|
33.10
|
33.10
|
33.10
|
13.59
|
170,200
|
|
|
9/9/2010
|
+1.40 / +4.06%
|
34.90
|
35.90
|
33.90
|
35.90
|
35.90
|
14.74
|
128,300
|
|
|
9/8/2010
|
+1.10 / +3.29%
|
35.30
|
35.40
|
31.00
|
34.50
|
34.50
|
14.16
|
162,700
|
|
|
9/7/2010
|
+2.00 / +6.37%
|
33.40
|
33.40
|
31.60
|
33.40
|
33.40
|
13.71
|
163,800
|
|
|
9/6/2010
|
+1.80 / +6.08%
|
31.00
|
31.40
|
30.80
|
31.40
|
31.40
|
12.89
|
70,500
|
|
|
9/1/2010
|
+1.60 / +5.71%
|
28.50
|
29.60
|
28.50
|
29.60
|
29.60
|
12.15
|
117,000
|
|
|
8/31/2010
|
+1.70 / +6.46%
|
26.30
|
28.00
|
26.30
|
28.00
|
28.00
|
11.50
|
88,000
|
|
|
8/30/2010
|
+1.70 / +6.91%
|
25.30
|
26.30
|
25.30
|
26.30
|
26.30
|
10.80
|
14,700
|
|
|
8/27/2010
|
-0.60 / -2.38%
|
25.20
|
25.20
|
23.70
|
24.60
|
24.60
|
10.10
|
41,200
|
|
|
8/26/2010
|
+0.30 / +1.20%
|
25.40
|
26.00
|
23.70
|
25.20
|
25.20
|
10.35
|
37,600
|
|
|
8/25/2010
|
-1.70 / -6.39%
|
24.90
|
25.20
|
24.90
|
24.90
|
24.90
|
10.22
|
61,600
|
|
|
8/24/2010
|
-1.80 / -6.34%
|
27.20
|
27.50
|
26.60
|
26.60
|
26.60
|
10.92
|
91,700
|
|
|
8/23/2010
|
-0.60 / -2.07%
|
29.00
|
29.10
|
28.20
|
28.40
|
28.40
|
11.66
|
7,700
|
|
|
8/20/2010
|
+0.30 / +1.05%
|
29.00
|
29.50
|
27.90
|
29.00
|
29.00
|
11.91
|
44,800
|
|
|
8/19/2010
|
-0.70 / -2.38%
|
29.80
|
29.80
|
28.50
|
28.70
|
28.70
|
11.78
|
20,000
|
|
|
8/18/2010
|
-1.90 / -6.07%
|
30.00
|
30.00
|
29.10
|
29.40
|
29.40
|
12.07
|
21,700
|
|
|
8/17/2010
|
+0.20 / +0.64%
|
32.50
|
32.50
|
30.50
|
31.30
|
31.30
|
12.85
|
60,200
|
|
|
8/16/2010
|
+1.60 / +5.42%
|
29.90
|
31.10
|
29.90
|
31.10
|
31.10
|
12.77
|
31,100
|
|
|
8/13/2010
|
+0.70 / +2.43%
|
27.70
|
30.50
|
27.70
|
29.50
|
29.50
|
12.11
|
60,500
|
|
|
8/12/2010
|
-2.30 / -7.40%
|
30.50
|
30.70
|
28.70
|
28.80
|
28.80
|
11.82
|
84,800
|
|
|
8/11/2010
|
+0.90 / +2.98%
|
30.10
|
31.70
|
29.20
|
31.10
|
31.10
|
12.77
|
69,900
|
|
|
8/10/2010
|
-2.00 / -6.21%
|
31.30
|
31.30
|
30.10
|
30.20
|
30.20
|
12.40
|
74,500
|
|
|
8/9/2010
|
-2.30 / -6.67%
|
33.90
|
34.40
|
32.00
|
32.20
|
32.20
|
13.22
|
76,700
|
|
|
8/6/2010
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.50
|
14.16
|
29,500
|
|
|
8/5/2010
|
-0.70 / -2.00%
|
36.10
|
36.10
|
34.00
|
34.30
|
34.30
|
14.08
|
50,900
|
|
|
8/4/2010
|
-1.20 / -3.31%
|
36.90
|
36.90
|
34.70
|
35.00
|
35.00
|
14.37
|
74,200
|
|
|
8/3/2010
|
-0.80 / -2.16%
|
37.40
|
37.40
|
36.20
|
36.20
|
36.20
|
14.86
|
49,600
|
|
|
8/2/2010
|
-1.00 / -2.63%
|
38.00
|
38.50
|
37.00
|
37.00
|
37.00
|
15.19
|
36,800
|
|
|
7/30/2010
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.90
|
38.00
|
38.00
|
15.60
|
49,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|