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 ¥794.84 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥800.81, while ¥1000 invested 1 year ago would be worth ¥531.16. This corresponds to total returns of -20.52%, -19.92%, -46.88%, respectively, with annualized returns of -3.9%, -4.35%, -46.88%.

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
September 10, 2026	28.99	28.89	28.89	29.7	27.82	13.2M
September 09, 2026	29.61	29.4	29.4	29.96	28.44	16.15M
September 08, 2026	27.88	29.61	29.61	30.41	26.73	25.23M
September 07, 2026	31.2	27.88	27.88	31.3	27.39	26.26M
September 04, 2026	32.19	31.14	31.14	33.54	30.74	21.85M
September 03, 2026	30.28	32.52	32.52	33.33	30.15	22.77M
September 02, 2026	29.08	30.24	30.24	30.7	28.15	27.41M
September 01, 2026	26	28.98	28.98	30.11	26	33.59M
August 31, 2026	22.13	26.63	26.63	26.63	21.55	29.1M
August 28, 2026	21.91	22.19	22.19	22.78	21.75	9.22M
August 27, 2026	21.9	22.14	22.14	22.34	21.71	8.75M
August 26, 2026	21.94	22.15	22.15	22.42	21.5	9.62M
August 25, 2026	21.11	22.33	22.33	22.94	20.48	15.2M
August 24, 2026	24.22	21.95	21.95	24.22	21.54	19.07M
August 21, 2026	24.22	24.39	24.39	24.78	23.58	16.51M
August 20, 2026	25.26	24.66	24.66	26.22	24.25	28.63M
August 19, 2026	22.43	26.66	26.66	26.66	22.36	33.2M
August 18, 2026	23.65	22.22	22.22	23.67	21.88	12.68M
August 17, 2026	21.97	23.24	23.24	23.5	21.54	15M
August 14, 2026	23	22.14	22.14	23.38	21.59	15.71M
August 13, 2026	22.29	22.61	22.61	25.36	22.23	21.54M
August 12, 2026	21.42	21.9	21.9	22.46	21.03	10.53M
August 11, 2026	21.4	21.21	21.21	21.56	20.93	7.22M
August 10, 2026	21.72	21.44	21.44	21.81	21.12	8.25M
August 07, 2026	22.09	21.71	21.71	22.09	21.08	8.54M
August 06, 2026	21.92	21.89	21.89	22.7	21.61	11.09M
August 05, 2026	22.14	22.55	22.55	23.1	21.7	15.22M
August 04, 2026	20.44	21.7	21.7	22.3	20.38	26.86M
August 03, 2026	21	20.13	20.13	21.17	19.93	14.76M
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