|
Steel Structure Manufacture Joint Stock Company (SSM : HNX)
Basic Materials : Steel
|
5.60
0.00/0.00%
2:45:23 PM
|
|
|
|
Closing price on 8/18/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
1,100 |
| Split-adjusted Price |
7.84 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
7.84
|
1,100
|
|
|
8/17/2015
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.68
|
19,600
|
|
|
8/14/2015
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.66
|
7.92
|
30,200
|
|
|
8/13/2015
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.75
|
8.16
|
29,800
|
|
|
8/12/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
7.92
|
3,800
|
|
|
8/11/2015
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
8.00
|
1,300
|
|
|
8/10/2015
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.16
|
1,000
|
|
|
8/7/2015
|
-0.20 / -1.94%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.81
|
8.08
|
5,400
|
|
|
8/6/2015
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.83
|
8.24
|
8,327
|
|
|
8/5/2015
|
-0.20 / -1.90%
|
9.90
|
10.30
|
9.90
|
10.30
|
9.93
|
8.24
|
2,216
|
|
|
8/4/2015
|
+0.40 / +3.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.86
|
8.40
|
11,401
|
|
|
8/3/2015
|
-0.20 / -1.94%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.82
|
8.08
|
2,800
|
|
|
7/31/2015
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.05
|
8.24
|
16,000
|
|
|
7/30/2015
|
+0.20 / +2.04%
|
10.20
|
10.50
|
9.70
|
10.00
|
9.78
|
8.00
|
11,400
|
|
|
7/29/2015
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
4,000
|
|
|
7/28/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.10
|
8.00
|
7,900
|
|
|
7/27/2015
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.08
|
430
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
8.00
|
6,300
|
|
|
7/23/2015
|
-0.20 / -1.96%
|
10.50
|
10.50
|
9.80
|
10.00
|
9.83
|
8.00
|
16,500
|
|
|
7/22/2015
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.80
|
8.16
|
25,500
|
|
|
7/21/2015
|
-0.30 / -2.88%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.80
|
8.08
|
8,670
|
|
|
7/20/2015
|
+0.70 / +7.22%
|
9.80
|
10.50
|
9.80
|
10.40
|
9.85
|
8.32
|
16,000
|
|
|
7/17/2015
|
-0.10 / -1.02%
|
9.70
|
10.40
|
9.60
|
9.70
|
9.79
|
7.76
|
22,502
|
|
|
7/16/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.84
|
1,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.65
|
7.92
|
6,600
|
|
|
7/14/2015
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.61
|
7.92
|
87,730
|
|
|
7/13/2015
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.50
|
9.60
|
9.60
|
7.68
|
46,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.74
|
7.68
|
5,930
|
|
|
7/9/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.68
|
500
|
|
|
7/8/2015
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
7.76
|
19,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|