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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.24	36.51	36.51	37.42	36.5	1.57M
February 12, 2026	37.58	37.19	37.19	37.88	37.19	1.62M
February 11, 2026	37.46	37.58	37.58	38.15	37.22	1.71M
February 10, 2026	37.06	37.54	37.54	38.4	37.06	3.38M
February 09, 2026	37.57	37	37	37.57	36.02	3.07M
February 06, 2026	35.96	37.44	37.44	37.91	35.49	4.35M
February 05, 2026	35.1	35.92	35.92	36.47	34.65	2.9M
February 04, 2026	34.12	35.4	35.4	35.49	33.7	4.14M
February 03, 2026	33.68	34.11	34.11	34.25	33.34	2.05M
February 02, 2026	34.07	33.53	33.53	34.7	33.29	2.65M
January 30, 2026	32.27	33.76	33.76	34.25	32.1	3.13M
January 29, 2026	32.36	32.7	32.7	33.69	31.83	2.66M
January 28, 2026	33.28	32.65	32.65	33.4	32.27	3.08M
January 27, 2026	33.87	33.34	33.34	34.27	32.03	4.18M
January 26, 2026	36.4	33.89	33.89	36.9	33.85	7M
January 23, 2026	36.4	37.06	37.06	37.6	36.11	4.43M
January 22, 2026	36.09	35.94	35.94	36.15	35.66	1.49M
January 21, 2026	36.06	36.11	36.11	36.37	35.73	1.53M
January 20, 2026	36.5	36.21	36.21	37.8	35.81	2.2M
January 19, 2026	36.97	36.46	36.46	37.7	36.43	2.99M
January 16, 2026	38.1	37.3	37.3	38.66	37	3.2M
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

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