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 ¥738.88 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥683.93, while ¥1000 invested 1 year ago would be worth ¥694.63. This corresponds to total returns of -26.11%, -31.61%, -30.54%, respectively, with annualized returns of -4.96%, -7.31%, -30.54%.

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
November 10, 2026	23.4	26.08	26.08	26.48	23.4	19.8M
November 09, 2026	23.94	22.83	22.83	23.98	22.43	10.72M
November 06, 2026	22.5	22.51	22.51	23.59	22.2	9.61M
November 05, 2026	22.41	23.71	23.71	24.15	22.12	13.59M
November 04, 2026	22.5	22.82	22.82	23.23	21.2	13.07M
November 03, 2026	23.77	22.41	22.41	24.67	22.37	16.59M
November 02, 2026	21.73	24.25	24.25	24.79	18.5	23.92M
October 30, 2026	26.32	22.2	22.2	27.29	22.05	20.07M
October 29, 2026	28.02	27.52	27.52	28.85	27.23	10.93M
October 28, 2026	29.5	28.3	28.3	29.96	28.05	12.26M
October 27, 2026	33	29.35	29.35	33.19	28.23	17.54M
October 26, 2026	34.55	32.65	32.65	34.8	32.36	11.2M
October 23, 2026	32.49	35.13	35.13	35.49	30	18.15M
October 22, 2026	33.25	33.18	33.18	34.08	32.75	10.41M
October 21, 2026	33.58	33.26	33.26	34.98	32.93	11.78M
October 20, 2026	32.89	33.4	33.4	34.78	31.6	19.66M
October 19, 2026	27.42	33.23	33.23	33.68	26.59	23.48M
October 16, 2026	26.06	28.08	28.08	28.11	26.06	15.68M
October 15, 2026	26.13	26.25	26.25	27.04	23.32	18M
October 14, 2026	28.21	27.35	27.35	28.45	27.35	5.45M
October 13, 2026	27.98	28.21	28.21	28.65	26.74	8.05M
October 12, 2026	30.56	28.4	28.4	30.9	28.1	8.02M
October 09, 2026	31.01	31.14	31.14	31.27	28.7	8.49M
October 08, 2026	32.28	31.47	31.47	32.5	31.09	6.11M
September 30, 2026	32.11	32.01	32.01	33.7	31.88	8.14M
September 29, 2026	32.53	32.8	32.8	35	31.8	15.22M
September 28, 2026	34.75	32.83	32.83	35.2	32.58	8.74M
September 24, 2026	35.88	35.15	35.15	36.29	34.07	12.23M
September 23, 2026	28.47	36.24	36.24	36.97	28.47	18.44M
September 22, 2026	28.47	32.32	32.32	33.31	28.47	11.4M
September 21, 2026	31.65	32.73	32.73	33.38	31.4	13.66M
September 18, 2026	28.47	31.95	31.95	32.3	28.45	17.98M
September 17, 2026	27.5	28.75	28.75	29.08	27.5	13.14M
September 16, 2026	27.12	28.15	28.15	28.76	26.4	15.05M
September 15, 2026	28.42	27.27	27.27	28.48	26.95	11.1M
September 11, 2026	28.63	27.7	27.7	28.84	27.42	11.17M
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