Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (SHE:300911)
China · Delayed Price · Currency is CNY 49.92
-1.94 (-3.74%)
Oct 10, 2025, 3:04 PM CST
SHE:300911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,648,356 |
| Sep 29, 2025 | 54.10 | 54.83 | 52.00 | 52.50 | 52.50 | -2.81% | 4,644,507 |
| Sep 26, 2025 | 56.70 | 56.70 | 54.00 | 54.02 | 54.02 | -4.86% | 4,394,554 |
| Sep 25, 2025 | 58.84 | 58.84 | 56.38 | 56.78 | 56.78 | -2.52% | 3,774,097 |
| Sep 24, 2025 | 57.50 | 58.71 | 56.23 | 58.25 | 58.25 | 1.48% | 4,129,040 |
| Sep 23, 2025 | 60.70 | 61.51 | 55.59 | 57.40 | 57.40 | -5.44% | 6,582,271 |
| Sep 22, 2025 | 58.10 | 61.40 | 57.50 | 60.70 | 60.70 | 4.62% | 8,952,243 |
| Sep 19, 2025 | 57.00 | 58.28 | 56.56 | 58.02 | 58.02 | 0.12% | 3,754,239 |
| Sep 18, 2025 | 56.54 | 59.58 | 56.12 | 57.95 | 57.95 | 1.93% | 7,054,639 |
| Sep 17, 2025 | 58.70 | 58.99 | 56.55 | 56.85 | 56.85 | -2.75% | 4,420,285 |
| Sep 16, 2025 | 57.50 | 60.50 | 56.80 | 58.46 | 58.46 | 0.26% | 6,469,597 |
| Sep 15, 2025 | 52.00 | 59.99 | 51.06 | 58.31 | 58.31 | 11.02% | 13,167,457 |
| Sep 12, 2025 | 53.20 | 54.01 | 51.65 | 52.52 | 52.52 | 0.71% | 3,876,700 |
| Sep 11, 2025 | 51.90 | 54.00 | 50.59 | 52.15 | 52.15 | 0.31% | 4,340,536 |
| Sep 10, 2025 | 52.99 | 54.18 | 51.70 | 51.99 | 51.99 | -1.92% | 3,064,294 |
| Sep 9, 2025 | 55.17 | 55.57 | 52.03 | 53.01 | 53.01 | -3.92% | 4,522,766 |
| Sep 8, 2025 | 55.20 | 56.98 | 52.80 | 55.17 | 55.17 | 1.04% | 5,478,897 |
| Sep 5, 2025 | 53.74 | 54.60 | 52.00 | 54.60 | 54.60 | 1.11% | 4,348,447 |
| Sep 4, 2025 | 55.98 | 56.99 | 53.00 | 54.00 | 54.00 | -3.50% | 6,362,767 |
| Sep 3, 2025 | 55.38 | 56.62 | 53.60 | 55.96 | 55.96 | 0.94% | 6,345,791 |
| Sep 2, 2025 | 56.00 | 58.50 | 51.54 | 55.44 | 55.44 | -1.91% | 11,495,630 |
| Sep 1, 2025 | 57.00 | 63.05 | 55.51 | 56.52 | 56.52 | 2.21% | 16,498,037 |
| Aug 29, 2025 | 57.25 | 59.11 | 54.50 | 55.30 | 55.30 | -2.30% | 8,169,886 |
| Aug 28, 2025 | 58.73 | 60.44 | 55.07 | 56.60 | 56.60 | -2.77% | 8,869,381 |
| Aug 27, 2025 | 58.02 | 61.18 | 56.65 | 58.21 | 58.21 | 1.23% | 9,681,234 |
| Aug 26, 2025 | 58.62 | 59.28 | 56.18 | 57.50 | 57.50 | -1.91% | 7,930,769 |
| Aug 25, 2025 | 53.78 | 60.19 | 53.77 | 58.62 | 58.62 | 9.04% | 11,570,290 |
| Aug 22, 2025 | 55.00 | 55.00 | 52.81 | 53.76 | 53.76 | -0.65% | 3,877,551 |
| Aug 21, 2025 | 53.84 | 55.15 | 52.71 | 54.11 | 54.11 | 2.29% | 5,328,793 |
| Aug 20, 2025 | 50.99 | 52.98 | 50.98 | 52.90 | 52.90 | 3.77% | 3,488,525 |
| Aug 19, 2025 | 52.30 | 52.46 | 50.15 | 50.98 | 50.98 | -2.84% | 4,175,847 |
| Aug 18, 2025 | 52.95 | 54.88 | 52.24 | 52.47 | 52.47 | -1.06% | 5,582,037 |
| Aug 15, 2025 | 50.29 | 54.99 | 50.00 | 53.03 | 53.03 | 5.45% | 5,865,185 |
| Aug 14, 2025 | 51.05 | 51.49 | 49.77 | 50.29 | 50.29 | -1.49% | 3,049,828 |
| Aug 13, 2025 | 52.36 | 52.38 | 50.61 | 51.05 | 51.05 | -2.54% | 3,257,994 |
| Aug 12, 2025 | 51.90 | 52.85 | 50.90 | 52.38 | 52.38 | 1.55% | 3,534,591 |
| Aug 11, 2025 | 52.00 | 52.57 | 51.36 | 51.58 | 51.58 | -1.38% | 3,725,595 |
| Aug 8, 2025 | 51.99 | 54.08 | 51.20 | 52.30 | 52.30 | 0.52% | 3,473,692 |
| Aug 7, 2025 | 53.69 | 53.80 | 52.00 | 52.03 | 52.03 | -3.09% | 3,148,310 |
| Aug 6, 2025 | 52.33 | 54.27 | 50.90 | 53.69 | 53.69 | 4.64% | 5,620,388 |
| Aug 5, 2025 | 51.00 | 51.91 | 50.40 | 51.31 | 51.31 | 1.02% | 2,361,322 |
| Aug 4, 2025 | 49.60 | 51.20 | 49.06 | 50.79 | 50.79 | 2.40% | 3,693,117 |
| Aug 1, 2025 | 50.01 | 51.95 | 49.26 | 49.60 | 49.60 | -0.82% | 2,995,430 |
| Jul 31, 2025 | 50.94 | 51.49 | 49.50 | 50.01 | 50.01 | -1.96% | 5,299,522 |
| Jul 30, 2025 | 52.53 | 53.29 | 50.88 | 51.01 | 51.01 | -3.57% | 4,742,077 |
| Jul 29, 2025 | 51.84 | 54.00 | 51.06 | 52.90 | 52.90 | 1.83% | 5,395,077 |
| Jul 28, 2025 | 54.50 | 55.20 | 50.51 | 51.95 | 51.95 | -4.68% | 6,829,678 |
| Jul 25, 2025 | 53.36 | 55.77 | 51.51 | 54.50 | 54.50 | 2.69% | 6,717,659 |