Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (SHE:300911)
China
· Delayed Price · Currency is CNY 43.90
+0.78 (1.81%)
Mar 9, 2026, 3:04 PM CST
SHE:300911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.41 | 46.30 | 42.26 | 43.12 | 43.12 | -6.89% | 12,222,028 |
| Mar 5, 2026 | 44.69 | 48.87 | 42.24 | 46.31 | 46.31 | 7.67% | 15,762,580 |
| Mar 4, 2026 | 44.71 | 47.17 | 42.46 | 43.01 | 43.01 | -4.44% | 11,768,690 |
| Mar 3, 2026 | 48.44 | 48.44 | 44.73 | 45.01 | 45.01 | -7.12% | 12,842,190 |
| Mar 2, 2026 | 43.00 | 49.91 | 43.00 | 48.46 | 48.46 | 16.52% | 26,777,329 |
| Feb 27, 2026 | 36.50 | 43.30 | 36.41 | 41.59 | 41.59 | 12.38% | 12,835,340 |
| Feb 26, 2026 | 37.60 | 37.68 | 36.71 | 37.01 | 37.01 | -1.20% | 1,655,765 |
| Feb 25, 2026 | 37.01 | 37.89 | 36.68 | 37.46 | 37.46 | 1.93% | 1,806,551 |
| Feb 24, 2026 | 36.76 | 37.29 | 35.94 | 36.75 | 36.75 | 0.66% | 2,554,315 |
| Feb 13, 2026 | 37.24 | 37.42 | 36.50 | 36.51 | 36.51 | -1.83% | 1,557,661 |
| Feb 12, 2026 | 37.58 | 37.88 | 37.19 | 37.19 | 37.19 | -1.04% | 1,622,104 |
| Feb 11, 2026 | 37.46 | 38.15 | 37.22 | 37.58 | 37.58 | 0.11% | 1,705,125 |
| Feb 10, 2026 | 37.06 | 38.40 | 37.06 | 37.54 | 37.54 | 1.46% | 3,384,795 |
| Feb 9, 2026 | 37.57 | 37.57 | 36.02 | 37.00 | 37.00 | -1.18% | 3,069,384 |
| Feb 6, 2026 | 35.96 | 37.91 | 35.49 | 37.44 | 37.44 | 4.23% | 4,345,926 |
| Feb 5, 2026 | 35.10 | 36.47 | 34.65 | 35.92 | 35.92 | 1.47% | 2,903,314 |
| Feb 4, 2026 | 34.12 | 35.49 | 33.70 | 35.40 | 35.40 | 3.78% | 4,140,618 |
| Feb 3, 2026 | 33.68 | 34.25 | 33.34 | 34.11 | 34.11 | 1.73% | 2,054,500 |
| Feb 2, 2026 | 34.07 | 34.70 | 33.29 | 33.53 | 33.53 | -0.68% | 2,647,000 |
| Jan 30, 2026 | 32.27 | 34.25 | 32.10 | 33.76 | 33.76 | 3.24% | 3,118,138 |
| Jan 29, 2026 | 32.36 | 33.69 | 31.83 | 32.70 | 32.70 | 0.15% | 2,634,404 |
| Jan 28, 2026 | 33.28 | 33.40 | 32.27 | 32.65 | 32.65 | -2.07% | 3,077,681 |
| Jan 27, 2026 | 33.87 | 34.27 | 32.03 | 33.34 | 33.34 | -1.62% | 4,150,164 |
| Jan 26, 2026 | 36.40 | 36.90 | 33.85 | 33.89 | 33.89 | -8.55% | 6,996,478 |
| Jan 23, 2026 | 36.40 | 37.60 | 36.11 | 37.06 | 37.06 | 3.12% | 4,427,509 |
| Jan 22, 2026 | 36.09 | 36.15 | 35.66 | 35.94 | 35.94 | -0.47% | 1,494,934 |
| Jan 21, 2026 | 36.06 | 36.37 | 35.73 | 36.11 | 36.11 | -0.28% | 1,532,330 |
| Jan 20, 2026 | 36.50 | 37.80 | 35.81 | 36.21 | 36.21 | -0.69% | 2,198,428 |
| Jan 19, 2026 | 36.97 | 37.70 | 36.43 | 36.46 | 36.46 | -2.25% | 2,992,603 |
| Jan 16, 2026 | 38.10 | 38.66 | 37.00 | 37.30 | 37.30 | -1.35% | 3,201,360 |
| Jan 15, 2026 | 38.25 | 39.07 | 37.43 | 37.81 | 37.81 | -1.15% | 4,003,919 |
| Jan 14, 2026 | 37.12 | 38.85 | 37.12 | 38.25 | 38.25 | 2.52% | 4,963,022 |
| Jan 13, 2026 | 37.59 | 38.38 | 36.58 | 37.31 | 37.31 | 0.30% | 4,719,279 |
| Jan 12, 2026 | 37.08 | 37.49 | 36.51 | 37.20 | 37.20 | 0.46% | 4,566,468 |
| Jan 9, 2026 | 35.72 | 37.89 | 35.66 | 37.03 | 37.03 | 3.23% | 5,761,601 |
| Jan 8, 2026 | 34.58 | 36.22 | 34.41 | 35.87 | 35.87 | 3.02% | 5,208,322 |
| Jan 7, 2026 | 34.11 | 35.70 | 33.63 | 34.82 | 34.82 | 2.05% | 5,328,667 |
| Jan 6, 2026 | 34.48 | 34.58 | 33.77 | 34.12 | 34.12 | -0.90% | 2,067,584 |
| Jan 5, 2026 | 33.58 | 34.59 | 33.01 | 34.43 | 34.43 | 3.39% | 3,103,648 |
| Dec 31, 2025 | 33.68 | 33.69 | 33.03 | 33.30 | 33.30 | -0.72% | 1,640,907 |
| Dec 30, 2025 | 33.78 | 33.98 | 33.33 | 33.54 | 33.54 | -1.29% | 1,633,283 |
| Dec 29, 2025 | 34.17 | 34.36 | 33.60 | 33.98 | 33.98 | -1.16% | 1,880,669 |
| Dec 26, 2025 | 34.05 | 34.68 | 33.81 | 34.38 | 34.38 | 0.97% | 1,627,399 |
| Dec 25, 2025 | 35.14 | 35.18 | 33.82 | 34.05 | 34.05 | -2.24% | 2,474,914 |
| Dec 24, 2025 | 33.55 | 35.09 | 33.30 | 34.83 | 34.83 | 3.82% | 3,560,595 |
| Dec 23, 2025 | 33.12 | 33.78 | 32.86 | 33.55 | 33.55 | 0.93% | 2,204,380 |
| Dec 22, 2025 | 32.41 | 33.79 | 32.39 | 33.24 | 33.24 | 1.96% | 2,896,501 |
| Dec 19, 2025 | 32.78 | 33.32 | 32.51 | 32.60 | 32.60 | -0.18% | 1,784,802 |
| Dec 18, 2025 | 33.06 | 33.33 | 32.55 | 32.66 | 32.66 | -1.80% | 1,753,439 |
| Dec 17, 2025 | 32.56 | 33.85 | 32.35 | 33.26 | 33.26 | 1.56% | 3,740,283 |
| Dec 16, 2025 | 32.81 | 33.58 | 32.42 | 32.75 | 32.75 | -0.40% | 1,867,641 |
| Dec 15, 2025 | 33.30 | 33.65 | 32.85 | 32.88 | 32.88 | -2.23% | 1,702,232 |
| Dec 12, 2025 | 33.69 | 33.90 | 33.49 | 33.63 | 33.63 | -0.83% | 1,697,408 |
| Dec 11, 2025 | 34.49 | 34.50 | 33.55 | 33.91 | 33.91 | -1.88% | 2,839,100 |
| Dec 10, 2025 | 34.30 | 34.69 | 34.05 | 34.56 | 34.56 | 0.47% | 1,849,803 |
| Dec 9, 2025 | 35.50 | 35.94 | 34.10 | 34.40 | 34.40 | -4.31% | 4,541,280 |
| Dec 8, 2025 | 34.26 | 37.28 | 34.25 | 35.95 | 35.95 | 4.96% | 6,389,419 |
| Dec 5, 2025 | 33.99 | 34.28 | 33.03 | 34.25 | 34.25 | 0.79% | 2,356,279 |
| Dec 4, 2025 | 33.30 | 34.45 | 32.66 | 33.98 | 33.98 | 1.58% | 3,244,794 |
| Dec 3, 2025 | 34.30 | 34.42 | 33.26 | 33.45 | 33.45 | -2.05% | 2,352,344 |
| Dec 2, 2025 | 35.80 | 35.80 | 34.05 | 34.15 | 34.15 | -4.95% | 3,826,232 |
| Dec 1, 2025 | 37.16 | 37.16 | 35.59 | 35.93 | 35.93 | -3.36% | 3,892,542 |
| Nov 28, 2025 | 36.56 | 37.18 | 36.20 | 37.18 | 37.18 | 1.42% | 1,955,542 |
| Nov 27, 2025 | 36.98 | 37.50 | 36.50 | 36.66 | 36.66 | -1.00% | 2,306,100 |
| Nov 26, 2025 | 36.45 | 37.75 | 36.22 | 37.03 | 37.03 | 1.56% | 3,006,627 |
| Nov 25, 2025 | 35.81 | 36.75 | 35.76 | 36.46 | 36.46 | 2.27% | 2,890,513 |
| Nov 24, 2025 | 36.41 | 36.69 | 35.06 | 35.65 | 35.65 | -2.09% | 3,112,742 |
| Nov 21, 2025 | 36.50 | 37.31 | 36.20 | 36.41 | 36.41 | -1.06% | 3,778,314 |
| Nov 20, 2025 | 38.68 | 39.00 | 36.63 | 36.80 | 36.80 | -2.95% | 3,342,223 |
| Nov 19, 2025 | 38.09 | 38.48 | 36.53 | 37.92 | 37.92 | -0.47% | 3,774,570 |
| Nov 18, 2025 | 37.88 | 38.39 | 37.35 | 38.10 | 38.10 | 0.79% | 2,228,246 |
| Nov 17, 2025 | 37.22 | 38.20 | 37.00 | 37.80 | 37.80 | 0.96% | 2,803,403 |
| Nov 14, 2025 | 36.79 | 39.40 | 36.51 | 37.44 | 37.44 | 1.46% | 5,779,333 |
| Nov 13, 2025 | 36.55 | 37.40 | 36.16 | 36.90 | 36.90 | 0.85% | 2,290,795 |
| Nov 12, 2025 | 37.06 | 37.46 | 36.30 | 36.59 | 36.59 | -1.29% | 2,052,474 |
| Nov 11, 2025 | 37.00 | 37.32 | 36.59 | 37.07 | 37.07 | 0.54% | 2,459,677 |
| Nov 10, 2025 | 38.18 | 38.37 | 36.73 | 36.87 | 36.87 | -2.69% | 4,230,487 |
| Nov 7, 2025 | 38.70 | 39.00 | 37.88 | 37.89 | 37.89 | -2.12% | 2,900,406 |
| Nov 6, 2025 | 40.54 | 40.57 | 38.66 | 38.71 | 38.71 | -3.13% | 4,518,010 |
| Nov 5, 2025 | 39.13 | 40.44 | 38.51 | 39.96 | 39.96 | 1.40% | 4,521,838 |
| Nov 4, 2025 | 40.01 | 40.10 | 38.58 | 39.41 | 39.41 | -1.45% | 4,625,455 |
| Nov 3, 2025 | 39.31 | 40.44 | 39.17 | 39.99 | 39.99 | 2.09% | 5,520,600 |
| Oct 31, 2025 | 38.16 | 39.66 | 37.43 | 39.17 | 39.17 | 2.06% | 6,458,344 |
| Oct 30, 2025 | 38.28 | 40.10 | 37.91 | 38.38 | 38.38 | 0.47% | 6,998,569 |
| Oct 29, 2025 | 38.50 | 39.93 | 38.20 | 38.20 | 38.20 | -1.29% | 7,117,429 |
| Oct 28, 2025 | 39.07 | 39.66 | 38.60 | 38.70 | 38.70 | -2.00% | 4,282,952 |
| Oct 27, 2025 | 39.00 | 39.97 | 38.40 | 39.49 | 39.49 | 1.83% | 5,511,215 |
| Oct 24, 2025 | 38.57 | 39.35 | 37.82 | 38.78 | 38.78 | -0.44% | 5,397,058 |
| Oct 23, 2025 | 41.29 | 41.99 | 38.00 | 38.95 | 38.95 | -6.59% | 8,350,930 |
| Oct 22, 2025 | 42.00 | 42.57 | 41.00 | 41.70 | 41.70 | 2.76% | 6,605,440 |
| Oct 21, 2025 | 42.00 | 42.00 | 39.02 | 40.58 | 40.58 | -2.22% | 9,482,904 |
| Oct 20, 2025 | 50.20 | 51.32 | 40.16 | 41.50 | 41.50 | -17.33% | 17,114,250 |
| Oct 17, 2025 | 52.38 | 54.98 | 49.88 | 50.20 | 50.20 | -4.38% | 4,882,990 |
| Oct 16, 2025 | 51.00 | 54.34 | 50.76 | 52.50 | 52.50 | 2.32% | 4,204,033 |
| Oct 15, 2025 | 53.00 | 53.03 | 49.52 | 51.31 | 51.31 | -2.79% | 4,273,840 |
| Oct 14, 2025 | 54.39 | 55.11 | 52.15 | 52.78 | 52.78 | -2.62% | 4,953,602 |
| Oct 13, 2025 | 46.10 | 54.68 | 46.10 | 54.20 | 54.20 | 8.57% | 8,272,303 |
| Oct 10, 2025 | 52.97 | 53.48 | 48.81 | 49.92 | 49.92 | -3.74% | 5,274,420 |
| Oct 9, 2025 | 53.70 | 55.31 | 51.78 | 51.86 | 51.86 | -4.18% | 5,932,991 |
| Sep 30, 2025 | 52.97 | 54.98 | 52.01 | 54.12 | 54.12 | 3.09% | 5,648,156 |