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

Currency In CNY

300911.SZ Historical Return

If you invested ¥1000 in Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (300911.SZ) since IPO date, it would be worth ¥613.2 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥762.13, while ¥1000 invested 1 year ago would be worth ¥430.85. This corresponds to total returns of -38.68%, -23.79%, -56.92%, respectively, with annualized returns of -8.27%, -5.29%, -56.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300911.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19.95	21.37	21.37	22.88	19.95	20.44M
July 30, 2026	19.93	20.52	20.52	22.3	19.15	21.08M
July 29, 2026	18.21	18.71	18.71	18.74	17.69	10.07M
July 28, 2026	18.89	18.34	18.34	19.27	18.06	10.99M
July 27, 2026	19.44	19.43	19.43	19.49	18.12	14.85M
July 24, 2026	19.4	18.13	18.13	19.4	17.8	6.28M
July 23, 2026	18.7	19.48	19.48	19.79	18.6	7.36M
July 22, 2026	18.8	18.92	18.92	19.65	18.5	6.76M
July 21, 2026	19.4	19.07	19.07	19.45	17	9.46M
July 20, 2026	20.01	19.1	19.1	21.08	18.71	10.33M
July 17, 2026	21.61	20.4	20.4	23.84	20.25	11.2M
July 16, 2026	20.1	21.67	21.67	21.82	19.91	10.01M
July 15, 2026	20.2	20.27	20.27	20.99	19.94	5.63M
July 14, 2026	21	20.4	20.4	21.36	19.69	7.29M
July 13, 2026	22.11	21.07	21.07	22.68	20.98	11.23M
July 10, 2026	19.45	22.21	22.21	23.23	19.43	18.82M
July 09, 2026	18.97	19.5	19.5	20.44	18.43	10.11M
July 08, 2026	18.94	18.49	18.49	19.03	18.3	3.66M
July 07, 2026	19.73	18.9	18.9	19.9	18.74	5.05M
July 06, 2026	20.69	19.88	19.88	20.9	19.66	5.65M
July 03, 2026	20.61	20.7	20.7	21.1	20.21	6.35M
July 02, 2026	21.38	20.56	20.56	22.39	20.49	9.71M
July 01, 2026	21.14	21.78	21.78	22.41	21.03	8.64M
June 30, 2026	20.27	21.25	21.25	22.12	20.25	10.91M
June 29, 2026	21.29	20.35	20.35	22.15	20	11.91M
June 26, 2026	24.04	21.42	21.42	24.2	20.94	17.32M
June 25, 2026	23	24.6	24.6	25.63	21	18.75M
June 24, 2026	22.95	23.17	23.17	23.34	22.23	7.01M
June 23, 2026	21.83	23.1	23.1	24	21.5	13M
June 22, 2026	21.21	21.98	21.98	22.32	20.4	8.72M
June 18, 2026	21.54	21.27	21.27	22.3	21.2	6.4M
June 17, 2026	22.31	21.61	21.61	22.31	21.55	5.3M
June 16, 2026	22.84	22.2	22.2	22.99	21.57	7.11M
June 15, 2026	21.78	22.34	22.34	22.84	21.78	4.89M
June 12, 2026	22.04	21.97	21.97	22.74	21.76	7.64M
June 11, 2026	22.2	21.72	21.72	22.42	21.37	6.34M
June 10, 2026	22.76	22.09	22.09	23.43	21.8	4.99M
June 09, 2026	23.27	22.92	22.92	23.3	22.52	6.06M
June 08, 2026	23.51	22.97	22.97	24.3	22.64	6.46M
June 05, 2026	23.58	24.08	24.08	25.01	23.54	9.03M
June 04, 2026	23.5	23.77	23.77	24.86	23.22	10.24M
June 03, 2026	25.01	23.5	23.5	25.12	23.29	12.87M
June 02, 2026	25.65	25.01	25.01	25.8	24.36	4.94M
June 01, 2026	25.58	25.62	25.62	26.98	25.19	6.56M
May 29, 2026	26.89	25.39	25.39	27.38	25.17	5.38M
May 28, 2026	27.22	27.04	27.04	27.53	26.41	6.52M
May 27, 2026	28.8	27.33	27.33	28.92	27.08	5.37M
May 26, 2026	30.26	28.86	28.86	30.27	28.1	8.14M
May 25, 2026	31.54	30.41	30.41	32.17	30.12	5.84M
May 22, 2026	31.33	31.71	31.71	32.02	30.7	5.57M
May 21, 2026	34.8	31.29	31.29	34.8	31.03	8.83M
May 20, 2026	33.93	33.35	33.35	35.1	33.25	8.72M
May 19, 2026	33.89	34.96	34.96	36.36	33.26	12.21M
May 18, 2026	34.8	34.12	34.12	37.38	33.5	12.14M
May 15, 2026	36.21	35	35	36.68	34.64	9.9M
May 14, 2026	41	36.83	36.83	41.99	36.01	15.66M
May 13, 2026	35.05	39.48	39.48	40.4	33.71	19M
May 12, 2026	37.36	35.69	35.69	38.63	34.59	14.16M
May 11, 2026	39.59	37.71	37.71	41.5	36.17	19.84M
May 08, 2026	35.95	36	36	36.6	34.65	11.38M