|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:23 PM
|
|
|
|
Closing price on 9/29/2011
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
20,100 |
| Split-adjusted Price |
4.16 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
4.16
|
20,100
|
|
|
9/28/2011
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
4.30
|
15,200
|
|
|
9/27/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
4.21
|
18,400
|
|
|
9/26/2011
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
4.26
|
19,900
|
|
|
9/23/2011
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
4.35
|
20,100
|
|
|
9/22/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
4.40
|
9,100
|
|
|
9/21/2011
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.60
|
8.90
|
8.90
|
4.40
|
35,700
|
|
|
9/20/2011
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
4.35
|
27,400
|
|
|
9/19/2011
|
+0.50 / +5.75%
|
9.00
|
9.40
|
8.80
|
9.20
|
9.20
|
4.55
|
29,200
|
|
|
9/16/2011
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
4.30
|
14,700
|
|
|
9/15/2011
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
4.60
|
47,500
|
|
|
9/14/2011
|
-0.70 / -6.93%
|
10.10
|
10.30
|
9.40
|
9.40
|
9.40
|
4.65
|
72,400
|
|
|
9/13/2011
|
+0.50 / +5.21%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
5.00
|
73,500
|
|
|
9/12/2011
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.75
|
82,500
|
|
|
9/9/2011
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
4.50
|
89,700
|
|
|
9/8/2011
|
+0.30 / +3.45%
|
9.00
|
9.20
|
8.70
|
9.00
|
9.00
|
4.45
|
120,000
|
|
|
9/7/2011
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.70
|
4.30
|
52,300
|
|
|
9/6/2011
|
-0.40 / -4.65%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
4.06
|
69,600
|
|
|
9/5/2011
|
-0.30 / -3.37%
|
8.90
|
9.10
|
8.60
|
8.60
|
8.60
|
4.26
|
40,700
|
|
|
9/1/2011
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
4.40
|
129,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
4.16
|
47,300
|
|
|
8/30/2011
|
+0.30 / +3.70%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.16
|
84,800
|
|
|
8/29/2011
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.10
|
4.01
|
41,200
|
|
|
8/26/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
3.86
|
12,600
|
|
|
8/25/2011
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
3.86
|
30,000
|
|
|
8/24/2011
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
3.81
|
18,400
|
|
|
8/23/2011
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.90
|
3.91
|
19,300
|
|
|
8/22/2011
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.96
|
47,500
|
|
|
8/19/2011
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
3.71
|
25,400
|
|
|
8/18/2011
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
3.76
|
29,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|