Son Ha Development of Renewable Energy JSC (HNX:SHE)
Vietnam · Delayed Price · Currency is VND 7,100.00
+100.00 (1.43%)
At close: Sep 12, 2025
HNX:SHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 7,538.46 | 7,538.46 | 7,153.85 | 7,307.69 | 7,307.69 | -3.06% | 25,081 |
| Jul 7, 2025 | 7,384.62 | 7,538.46 | 7,384.62 | 7,538.46 | 7,538.46 | 3.16% | 76,579 |