Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (300911.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥613.2 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥762.13, while ¥1000 invested 1 year ago would be worth ¥430.85. This corresponds to total returns of -38.68%, -23.79%, -56.92%, respectively, with annualized returns of -8.27%, -5.29%, -56.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300911.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 22.31 | 21.61 | 21.61 | 22.31 | 21.55 | 5.3M |
| June 16, 2026 | 22.84 | 22.2 | 22.2 | 22.99 | 21.57 | 7.11M |
| June 15, 2026 | 21.78 | 22.34 | 22.34 | 22.84 | 21.78 | 4.89M |
| June 12, 2026 | 22.04 | 21.97 | 21.97 | 22.74 | 21.76 | 7.64M |
| June 11, 2026 | 22.2 | 21.72 | 21.72 | 22.42 | 21.37 | 6.34M |
| June 10, 2026 | 22.76 | 22.09 | 22.09 | 23.43 | 21.8 | 4.99M |
| June 09, 2026 | 23.27 | 22.92 | 22.92 | 23.3 | 22.52 | 6.06M |
| June 08, 2026 | 23.51 | 22.97 | 22.97 | 24.3 | 22.64 | 6.46M |
| June 05, 2026 | 23.58 | 24.08 | 24.08 | 25.01 | 23.54 | 9.03M |
| June 04, 2026 | 23.5 | 23.77 | 23.77 | 24.86 | 23.22 | 10.24M |
| June 03, 2026 | 25.01 | 23.5 | 23.5 | 25.12 | 23.29 | 12.87M |
| June 02, 2026 | 25.65 | 25.01 | 25.01 | 25.8 | 24.36 | 4.94M |
| 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 |
AD
