|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:23 PM
|
|
|
|
Closing price on 10/14/2015
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
80,600 |
| Split-adjusted Price |
8.32 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.23
|
8.32
|
80,600
|
|
|
10/13/2015
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.16
|
39,072
|
|
|
10/12/2015
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.24
|
1,600
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
8.00
|
20,300
|
|
|
10/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
8.00
|
31,200
|
|
|
10/7/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.91
|
8.00
|
22,500
|
|
|
10/6/2015
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.94
|
8.08
|
16,600
|
|
|
10/5/2015
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.91
|
8.16
|
14,500
|
|
|
10/2/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.13
|
8.08
|
900
|
|
|
10/1/2015
|
-0.10 / -0.98%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.01
|
8.08
|
17,800
|
|
|
9/30/2015
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.91
|
8.16
|
115,300
|
|
|
9/29/2015
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.86
|
7.84
|
58,211
|
|
|
9/28/2015
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.70
|
10.00
|
9.80
|
8.00
|
57,100
|
|
|
9/25/2015
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.81
|
7.92
|
4,200
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
8,000
|
|
|
9/23/2015
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.84
|
5,600
|
|
|
9/22/2015
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.81
|
8.16
|
17,600
|
|
|
9/21/2015
|
-0.20 / -1.94%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.78
|
8.08
|
7,100
|
|
|
9/18/2015
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.24
|
3,700
|
|
|
9/17/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.92
|
3,600
|
|
|
9/16/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.85
|
8.00
|
2,500
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
7.84
|
7,300
|
|
|
9/14/2015
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
7.84
|
11,100
|
|
|
9/11/2015
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
8.00
|
2,100
|
|
|
9/10/2015
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.90
|
10.20
|
9.96
|
8.16
|
2,200
|
|
|
9/9/2015
|
-0.40 / -3.88%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.64
|
7.92
|
825
|
|
|
9/8/2015
|
-0.10 / -0.96%
|
9.70
|
10.30
|
9.50
|
10.30
|
9.70
|
8.24
|
19,000
|
|
|
9/7/2015
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.32
|
3,100
|
|
|
9/4/2015
|
-0.30 / -2.97%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.61
|
7.84
|
3,800
|
|
|
9/3/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.08
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|