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

25.01

-0.61(-2.38%)

Updated at June 02 03:04PM

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 ¥717.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥708.7, while ¥1000 invested 1 year ago would be worth ¥698.99. This corresponds to total returns of -28.24%, -29.13%, -30.1%, respectively, with annualized returns of -5.86%, -6.65%, -30.1%.

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
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
May 07, 2026	33	35.45	35.45	37.93	32.7	18.22M
May 06, 2026	31.58	32.4	32.4	33.43	31.07	8.67M
April 30, 2026	31.73	31.26	31.26	31.96	31.15	5.06M
April 29, 2026	32.37	31.51	31.51	32.66	31.38	6.53M
April 28, 2026	30.41	32.78	32.78	33.85	30.15	13.05M
April 27, 2026	30.84	30.61	30.61	31.5	29.83	6.44M
April 24, 2026	31.52	31.15	31.15	32.37	30.82	6.51M
April 23, 2026	32.29	31.82	31.82	32.86	31.52	6.89M
April 22, 2026	32.27	32.63	32.63	34.27	32.06	8.23M
April 21, 2026	32.13	32.51	32.51	33.66	31.66	8.5M
April 20, 2026	34.01	32.7	32.7	34.3	32.5	6.66M
April 17, 2026	35.87	33.89	33.89	35.87	33	11.49M
April 16, 2026	32.8	36.16	36.16	37.37	32.68	12.84M
April 15, 2026	33.33	32.85	32.85	35.6	32.5	13.16M
April 14, 2026	29.99	32.38	32.38	32.63	29.64	9.84M
April 13, 2026	29.28	29.31	29.31	29.58	29.01	3.37M
April 10, 2026	29.75	29.49	29.49	30.25	29.42	4.33M
April 09, 2026	29.18	29.72	29.72	29.97	28.63	6.53M
April 08, 2026	28.2	29.73	29.73	30.59	28.15	9.25M
April 07, 2026	27.46	27.7	27.7	28.37	27.08	4.48M
April 03, 2026	27.82	27.85	27.85	28.99	27.39	6.16M
April 02, 2026	28.8	28.1	28.1	29	27.2	9.18M
April 01, 2026	27.11	29	29	31.14	27	15.14M
March 31, 2026	27.22	26.64	26.64	27.85	26.41	5.57M
March 30, 2026	27.89	27.22	27.22	27.89	26.78	8.19M
March 27, 2026	26.42	28.12	28.12	28.95	26.26	9.93M
March 26, 2026	28.07	26.89	26.89	28.19	26.73	6.99M
March 25, 2026	28.5	28.49	28.49	29.9	27.52	11.39M
March 24, 2026	28.91	28.63	28.63	29.18	27.49	8.42M
March 23, 2026	30.06	28.85	28.85	30.58	28.12	16.24M
March 20, 2026	38.32	30.63	30.63	39.58	30.58	17.77M
March 19, 2026	39.34	38.23	38.23	40.64	38.05	5.75M
March 18, 2026	39.36	40.64	40.64	41.14	38.88	6.56M
March 17, 2026	40.07	38.42	38.42	40.27	38.28	3.49M
March 16, 2026	40.54	40.07	40.07	40.65	38.87	5.51M
March 13, 2026	41.43	40.54	40.54	43.1	40.3	7.18M
March 12, 2026	42.43	41.82	41.82	42.81	41	7.9M
March 11, 2026	45.33	42.76	42.76	46.24	42.04	8.5M
March 10, 2026	44.41	44.92	45.33	47.68	43.15	7.31M
March 09, 2026	41	43.9	43.9	44.65	37.38	14.7M
March 06, 2026	44.41	43.12	43.12	46.3	42.26	12.22M
March 05, 2026	44.69	46.31	46.31	48.87	42.24	15.76M
March 04, 2026	36.5	44.31	43.01	47.17	36.5	6.41M