|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.40
0.00/0.00%
10:50:27 AM
|
|
|
|
Closing price on 10/14/2016
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
4,181 |
| Split-adjusted Price |
14.87 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2016
|
-1.10 / -6.29%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.02
|
14.87
|
4,181
|
|
|
10/13/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.87
|
0
|
|
|
10/12/2016
|
+1.30 / +8.02%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.90
|
15.87
|
500
|
|
|
10/11/2016
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.69
|
1,081
|
|
|
10/10/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.87
|
0
|
|
|
10/7/2016
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.87
|
300
|
|
|
10/6/2016
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.51
|
100
|
|
|
10/5/2016
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.87
|
700
|
|
|
10/4/2016
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.69
|
0
|
|
|
10/3/2016
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.69
|
200
|
|
|
9/30/2016
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
14.96
|
700
|
|
|
9/29/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.78
|
0
|
|
|
9/28/2016
|
+0.20 / +1.24%
|
16.90
|
16.90
|
16.00
|
16.30
|
16.11
|
14.78
|
1,100
|
|
|
9/27/2016
|
-0.50 / -3.01%
|
17.00
|
17.00
|
16.10
|
16.10
|
17.00
|
14.60
|
300
|
|
|
9/26/2016
|
-0.90 / -5.14%
|
17.50
|
18.50
|
16.50
|
16.60
|
16.57
|
15.05
|
8,010
|
|
|
9/23/2016
|
+1.50 / +9.38%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
15.87
|
1,500
|
|
|
9/22/2016
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.51
|
4,210
|
|
|
9/21/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.00
|
16.80
|
16.14
|
15.24
|
1,386
|
|
|
9/20/2016
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.00
|
15.24
|
406
|
|
|
9/19/2016
|
+0.10 / +0.60%
|
16.70
|
17.50
|
16.00
|
16.80
|
16.14
|
15.24
|
9,800
|
|
|
9/16/2016
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.03
|
15.14
|
3,200
|
|
|
9/15/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.80
|
16.10
|
16.04
|
14.60
|
1,000
|
|
|
9/14/2016
|
+0.10 / +0.63%
|
15.70
|
16.20
|
15.30
|
16.10
|
15.51
|
14.60
|
13,210
|
|
|
9/13/2016
|
-0.30 / -1.84%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.96
|
14.51
|
1,400
|
|
|
9/12/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.78
|
300
|
|
|
9/9/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
14.80
|
16.30
|
15.80
|
14.78
|
500
|
|
|
9/8/2016
|
+0.30 / +1.88%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.60
|
14.78
|
1,200
|
|
|
9/7/2016
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.51
|
600
|
|
|
9/6/2016
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.96
|
250
|
|
|
9/5/2016
|
+0.20 / +1.26%
|
17.00
|
17.00
|
15.70
|
16.10
|
16.47
|
14.60
|
500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|