Zhejiang Entive Smart Kitchen Appliance Co., Ltd. - 300911.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	38.25	37.81	37.81	39.07	37.43	4M
January 14, 2026	37.12	38.25	38.25	38.85	37.12	4.96M
January 13, 2026	37.59	37.31	37.31	38.38	36.58	4.72M
January 12, 2026	37.08	37.2	37.2	37.49	36.51	4.57M
January 09, 2026	35.72	37.03	37.03	37.89	35.66	5.76M
January 08, 2026	34.58	35.87	35.87	36.22	34.41	5.21M
January 07, 2026	34.11	34.82	34.82	35.7	33.63	5.33M
January 06, 2026	34.48	34.12	34.12	34.58	33.77	2.07M
January 05, 2026	33.58	34.43	34.43	34.59	33.01	3.1M
December 31, 2025	33.68	33.3	33.3	33.69	33.03	1.66M
December 30, 2025	33.78	33.54	33.54	33.98	33.33	1.63M
December 29, 2025	34.17	33.98	33.98	34.36	33.6	1.88M
December 26, 2025	34.05	34.38	34.38	34.68	33.81	1.63M
December 25, 2025	35.14	34.05	34.05	35.18	33.82	2.47M
December 24, 2025	33.55	34.83	34.83	35.09	33.3	3.59M
December 23, 2025	33.12	33.55	33.55	33.78	32.86	2.2M
December 22, 2025	32.41	33.24	33.24	33.79	32.39	2.9M
December 19, 2025	32.78	32.6	32.6	33.32	32.51	1.78M
December 18, 2025	33.06	32.66	32.66	33.33	32.55	1.77M
December 17, 2025	32.56	33.26	33.26	33.85	32.35	3.76M
December 16, 2025	32.81	32.75	32.75	33.58	32.42	1.87M
December 15, 2025	33.3	32.88	32.88	33.65	32.85	1.7M
December 12, 2025	33.69	33.63	33.63	33.9	33.49	1.7M
December 11, 2025	34.49	33.91	33.91	34.5	33.55	2.84M
December 10, 2025	34.3	34.56	34.56	34.69	34.05	1.88M
December 09, 2025	35.5	34.4	34.4	35.94	34.1	4.54M
December 08, 2025	34.26	35.95	35.95	37.28	34.25	6.39M
December 05, 2025	33.99	34.25	34.25	34.28	33.03	2.36M
December 04, 2025	36.56	33.98	33.98	36.56	32.66	3.24M
December 03, 2025	34.3	33.45	33.45	34.42	33.26	2.35M
December 02, 2025	35.8	34.15	34.15	35.8	34.05	3.83M
December 01, 2025	37.16	35.93	35.93	37.16	35.59	3.89M
November 28, 2025	36.56	37.18	37.18	37.18	36.2	1.96M
November 27, 2025	36.98	36.66	36.66	37.5	36.5	2.32M
November 26, 2025	36.45	37.03	37.03	37.75	36.22	3.01M
November 25, 2025	35.81	36.46	36.46	36.75	35.76	2.92M
November 24, 2025	36.41	35.65	35.65	36.69	35.06	3.17M
November 21, 2025	36.5	36.41	36.41	37.31	36.2	3.78M
November 20, 2025	38.68	36.8	36.8	39	36.63	3.34M
November 19, 2025	38.09	37.92	37.92	38.48	36.53	3.81M
November 18, 2025	37.88	38.1	38.1	38.39	37.35	2.23M
November 17, 2025	37.22	37.8	37.8	38.2	37	2.8M
November 14, 2025	36.79	37.44	37.44	39.4	36.51	5.78M
November 13, 2025	38.7	36.9	36.9	38.7	36.16	2.29M
November 12, 2025	37.06	36.59	36.59	37.46	36.3	2.05M
November 11, 2025	37	37.07	37.07	37.32	36.59	2.46M
November 10, 2025	38.18	36.87	36.87	38.37	36.73	4.23M
November 07, 2025	38.7	37.89	37.89	39	37.88	2.9M
November 06, 2025	40.54	38.71	38.71	40.57	38.66	4.52M
November 05, 2025	39.13	39.96	39.96	40.44	38.51	4.52M
November 04, 2025	40.01	39.41	39.41	40.1	38.58	4.63M
November 03, 2025	39.31	39.99	39.99	40.44	39.17	5.55M
October 31, 2025	38.16	39.17	39.17	39.66	37.43	6.53M
October 30, 2025	38.57	38.38	38.38	40.1	37.91	7M
October 29, 2025	38.5	38.2	38.2	39.93	38.2	7.12M
October 28, 2025	39.07	38.7	38.7	39.66	38.6	4.28M
October 27, 2025	39	39.49	39.49	39.97	38.4	5.51M
October 24, 2025	38.57	38.78	38.78	39.35	37.82	5.4M
October 23, 2025	41.29	38.95	38.95	41.99	38	8.35M
October 22, 2025	42	41.7	41.7	42.57	41	6.61M

Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (300911.SZ) SHZ