Son Ha Development of Renewable Energy JSC (HNX:SHE)
Vietnam
· Delayed Price · Currency is VND 7,200.00
0.00 (0.00%)
At close: Dec 5, 2025
HNX:SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 2,300 |
| Dec 3, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 24,600 |
| Dec 2, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 4,200 |
| Dec 1, 2025 | 6,300.00 | 7,200.00 | 6,300.00 | 7,000.00 | 7,000.00 | - | 1,010 |
| Nov 28, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 3,603 |
| Nov 27, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2.82% | 4,197 |
| Nov 26, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 3,310 |
| Nov 25, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 5,292 |
| Nov 24, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4.29% | 301 |
| Nov 21, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 200 |
| Nov 20, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 2,952 |
| Nov 19, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 2,000 |
| Nov 18, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 1,000 |
| Nov 17, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 242 |
| Nov 14, 2025 | 7,500.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.39% | 1,405 |
| Nov 13, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 1,500 |
| Nov 12, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 514 |
| Nov 11, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 100 |
| Nov 10, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 101 |
| Nov 7, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 5,105 |
| Nov 6, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | -1.37% | 2,211 |
| Nov 5, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 321 |
| Nov 4, 2025 | 6,900.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 5.80% | 19,991 |
| Nov 3, 2025 | 6,800.00 | 7,400.00 | 6,800.00 | 6,900.00 | 6,900.00 | -6.76% | 4,680 |
| Oct 30, 2025 | 7,500.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1.37% | 440 |
| Oct 29, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 400 |
| Oct 27, 2025 | 6,800.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | - | 495 |
| Oct 23, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 700 |
| Oct 21, 2025 | 6,700.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 1.43% | 5,670 |
| Oct 20, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,500 |
| Oct 17, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,200 |
| Oct 16, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,000 |
| Oct 15, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 100 |
| Oct 14, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 104 |
| Oct 13, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 938 |
| Oct 10, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 1,625 |
| Oct 9, 2025 | 7,500.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 2,100 |
| Oct 8, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 1,100 |
| Oct 7, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 3,800 |
| Oct 6, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4.23% | 1,020 |
| Oct 3, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 1,000 |
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 12,210 |
| Oct 1, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 346,000 |
| Sep 30, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 167 |
| Sep 29, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 100 |
| Sep 26, 2025 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 2,336 |
| Sep 24, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 2,901 |
| Sep 23, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 1,300 |
| Sep 22, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 3,400 |
| Sep 19, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 1,900 |
| Sep 18, 2025 | 7,400.00 | 7,400.00 | 6,800.00 | 6,900.00 | 6,900.00 | -6.76% | 7,960 |
| Sep 17, 2025 | 7,600.00 | 7,600.00 | 7,100.00 | 7,400.00 | 7,400.00 | 1.37% | 600 |
| Sep 16, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 3,757 |
| Sep 15, 2025 | 7,800.00 | 7,800.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 4,800 |
| Sep 12, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 11,808 |
| Sep 11, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 2,000 |
| Sep 10, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 2,100 |
| Sep 9, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,100 |
| Sep 8, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 4,270 |
| Sep 5, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 2,700 |
| Sep 4, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 4,558 |
| Sep 3, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2.86% | 200 |
| Aug 29, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 5,300 |
| Aug 28, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 1,430 |
| Aug 27, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 3,022 |
| Aug 26, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 2,820 |
| Aug 25, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 820 |
| Aug 22, 2025 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | - | 7,087 |
| Aug 21, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 9,100 |
| Aug 20, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 8,331 |
| Aug 19, 2025 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2.78% | 4,089 |
| Aug 18, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 12,200 |
| Aug 15, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 13,053 |
| Aug 14, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 8,919 |
| Aug 13, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 8,900 |
| Aug 12, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 4,300 |
| Aug 11, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 8,471 |
| Aug 8, 2025 | 7,300.00 | 7,600.00 | 7,100.00 | 7,500.00 | 7,500.00 | - | 10,700 |
| Aug 7, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 3,924 |
| Aug 6, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 3,500 |
| Aug 5, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 2,100 |
| Aug 4, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 801 |
| Aug 1, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 1,810 |
| Jul 31, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 1,600 |
| Jul 30, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 7,424 |
| Jul 29, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 4,200 |
| Jul 28, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 9,723 |
| Jul 25, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 27,550 |
| Jul 24, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 4,578 |
| Jul 23, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 6,922 |
| Jul 22, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 6,120 |
| Jul 21, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 2,200 |
| Jul 18, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 940 |
| Jul 17, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 3,900 |
| Jul 16, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 4,500 |
| Jul 15, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 3,568 |
| Jul 14, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 8,831 |
| Jul 11, 2025 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 23,600 |
| Jul 10, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 10,413 |
| Jul 9, 2025 | 7,600.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 9.47% | 63,166 |