|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
4.50
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 9/21/2010
|
|
| Open |
31.60 |
| High |
32.90 |
| Low |
31.30 |
| Volume |
33,600 |
| Split-adjusted Price |
12.85 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
-1.20 / -3.69%
|
31.60
|
32.90
|
31.30
|
31.30
|
31.30
|
12.85
|
33,600
|
|
|
9/20/2010
|
+0.60 / +1.88%
|
33.50
|
34.00
|
31.80
|
32.50
|
32.50
|
13.34
|
117,100
|
|
|
9/17/2010
|
+1.60 / +5.28%
|
29.20
|
31.90
|
29.20
|
31.90
|
31.90
|
13.10
|
75,300
|
|
|
9/16/2010
|
+0.10 / +0.33%
|
30.00
|
30.30
|
29.50
|
30.30
|
30.30
|
12.44
|
47,500
|
|
|
9/15/2010
|
-1.70 / -5.33%
|
31.00
|
31.00
|
29.90
|
30.20
|
30.20
|
12.40
|
63,500
|
|
|
9/14/2010
|
+0.40 / +1.27%
|
31.40
|
32.70
|
31.40
|
31.90
|
31.90
|
13.10
|
44,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|