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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	42	40.58	40.58	42	39.02	9.48M
October 20, 2025	50.2	41.5	41.5	51.32	40.16	17.11M
October 17, 2025	52.38	50.2	50.2	54.98	49.88	4.88M
October 16, 2025	51	52.5	52.5	54.34	50.76	4.2M
October 15, 2025	53	51.31	51.31	53.03	49.52	4.27M
October 14, 2025	54.39	52.78	52.78	55.11	52.15	4.95M
October 13, 2025	46.1	54.2	54.2	54.68	46.1	8.27M
October 10, 2025	52.97	49.92	49.92	53.48	48.81	5.27M
October 09, 2025	53.7	51.86	51.86	55.31	51.78	5.93M
September 30, 2025	52.97	54.12	54.12	54.98	52.01	5.65M
September 29, 2025	54.1	52.5	52.5	54.83	52	4.64M
September 26, 2025	56.7	54.02	54.02	56.7	54	4.39M
September 25, 2025	58.84	56.78	56.78	58.84	56.38	3.77M
September 24, 2025	57.5	58.25	58.25	58.71	56.23	4.13M
September 23, 2025	60.7	57.4	57.4	61.51	55.59	6.58M
September 22, 2025	58.1	60.7	60.7	61.4	57.5	8.95M
September 19, 2025	57	58.02	58.02	58.28	56.56	3.75M
September 18, 2025	56.54	57.95	57.95	59.58	56.12	7.05M
September 17, 2025	58.7	56.85	56.85	58.99	56.55	4.42M
September 16, 2025	57.5	58.46	58.46	60.5	56.8	6.47M
September 15, 2025	52	58.31	58.31	59.99	51.06	13.17M
September 12, 2025	53.2	52.52	52.52	54.01	51.65	3.88M
September 11, 2025	51.9	52.15	52.15	54	50.59	4.34M
September 10, 2025	52.99	51.99	51.99	54.18	51.7	3.09M
September 09, 2025	55.17	53.01	53.01	55.57	52.03	4.52M
September 08, 2025	55.2	55.17	55.17	56.98	52.8	5.48M
September 05, 2025	53.74	54.6	54.6	54.6	52	4.42M
September 04, 2025	55.98	54	54	56.99	53	6.36M

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