Stock listing
Shenzhen:300911 Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (亿田智能) 股价
Follow Zhejiang Entive Smart Kitchen Appliance Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300911
¥22.82 CNY +0.41 (+1.8%)
Close on Nov 4, 2026
- Day range
- ¥21.20 – ¥23.23 CNYNov 4, 2026
- Volume
- 12.89M sharesNov 4, 2026
- Market cap
- ¥4.18B CNYAt the close on Nov 4, 2026 · price × 183.3M shares outstanding
- 52-week range
- ¥17.00 – ¥49.91 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥425.5M CNYMedian day 14.72M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300911 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.82 | +0.41 | +1.8% | ¥22.50 | ¥23.23 | ¥21.20 | 12,893,395 | |
| ¥22.41 | -1.84 | -7.6% | ¥23.77 | ¥24.67 | ¥22.37 | 16,587,760 | |
| ¥24.25 | +2.05 | +9.2% | ¥21.73 | ¥24.79 | ¥18.50 | 23,910,825 | |
| ¥22.20 | -5.32 | -19.3% | ¥26.32 | ¥27.29 | ¥22.05 | 20,062,044 | |
| ¥27.52 | -0.78 | -2.8% | ¥28.02 | ¥28.85 | ¥27.23 | 10,788,867 | |
| ¥28.30 | -1.05 | -3.6% | ¥29.50 | ¥29.96 | ¥28.05 | 12,258,138 | |
| ¥29.35 | -3.30 | -10.1% | ¥32.49 | ¥33.19 | ¥28.23 | 17,542,788 | |
| ¥32.65 | -2.48 | -7.1% | ¥32.49 | ¥34.80 | ¥32.36 | 11,115,919 | |
| ¥35.13 | +1.95 | +5.9% | ¥32.49 | ¥35.49 | ¥30.00 | 17,998,962 | |
| ¥33.18 | -0.08 | -0.2% | ¥33.25 | ¥34.08 | ¥32.75 | 10,237,137 | |
| ¥33.26 | -0.14 | -0.4% | ¥33.58 | ¥34.98 | ¥32.93 | 11,560,137 | |
| ¥33.40 | +0.17 | +0.5% | ¥32.89 | ¥34.78 | ¥31.60 | 19,513,965 | |
| ¥33.23 | +5.15 | +18.3% | ¥27.42 | ¥33.68 | ¥26.59 | 23,242,531 | |
| ¥28.08 | +1.83 | +7.0% | ¥26.06 | ¥28.11 | ¥26.06 | 15,531,082 | |
| ¥26.25 | -1.10 | -4.0% | ¥26.13 | ¥27.04 | ¥23.32 | 17,714,639 | |
| ¥27.35 | -0.86 | -3.0% | ¥28.21 | ¥28.45 | ¥27.35 | 5,342,411 | |
| ¥28.21 | -0.19 | -0.7% | ¥27.98 | ¥28.65 | ¥26.74 | 8,051,764 | |
| ¥28.40 | -2.74 | -8.8% | ¥30.56 | ¥30.90 | ¥28.10 | 7,913,262 | |
| ¥31.14 | -0.33 | -1.0% | ¥31.01 | ¥31.27 | ¥28.70 | 8,348,546 | |
| ¥31.47 | -0.54 | -1.7% | ¥32.28 | ¥32.50 | ¥31.09 | 6,027,044 | |
| ¥32.01 | -0.79 | -2.4% | ¥32.11 | ¥33.70 | ¥31.88 | 8,045,974 | |
| ¥32.80 | -0.03 | -0.1% | ¥32.53 | ¥35.00 | ¥31.80 | 14,931,599 | |
| ¥32.83 | -2.32 | -6.6% | ¥34.75 | ¥35.20 | ¥32.58 | 8,584,790 | |
| ¥35.15 | -1.09 | -3.0% | ¥35.88 | ¥36.29 | ¥34.07 | 12,229,113 | |
| ¥36.24 | +3.92 | +12.1% | ¥32.49 | ¥36.97 | ¥32.43 | 18,439,260 | |
| ¥32.32 | -0.41 | -1.3% | ¥32.50 | ¥33.31 | ¥32.13 | 11,402,769 | |
| ¥32.73 | +0.78 | +2.4% | ¥31.65 | ¥33.38 | ¥31.40 | 13,660,801 | |
| ¥31.95 | +3.20 | +11.1% | ¥28.47 | ¥32.30 | ¥28.45 | 17,606,412 | |
| ¥28.75 | +0.60 | +2.1% | ¥27.50 | ¥29.08 | ¥27.50 | 13,073,649 | |
| ¥28.15 | +0.88 | +3.2% | ¥27.12 | ¥28.76 | ¥26.40 | 14,885,326 | |
| ¥27.27 | -1.17 | -4.1% | ¥28.42 | ¥28.48 | ¥26.95 | 10,909,835 | |
| ¥28.44 | +0.74 | +2.7% | ¥28.40 | ¥28.99 | ¥27.71 | 12,565,268 | |
| ¥27.70 | -1.19 | -4.1% | ¥28.63 | ¥28.84 | ¥27.42 | 11,171,156 | |
| ¥28.89 | -0.51 | -1.7% | ¥28.99 | ¥29.70 | ¥27.82 | 13,199,191 | |
| ¥29.40 | -0.21 | -0.7% | ¥29.61 | ¥29.96 | ¥28.44 | 15,904,412 | |
| ¥29.61 | +1.73 | +6.2% | ¥27.88 | ¥30.41 | ¥26.73 | 24,869,415 | |
| ¥27.88 | -3.26 | -10.5% | ¥31.20 | ¥31.30 | ¥27.39 | 25,725,249 | |
| ¥31.14 | -1.38 | -4.2% | ¥32.19 | ¥33.54 | ¥30.74 | 21,475,203 | |
| ¥32.52 | +2.28 | +7.5% | ¥30.28 | ¥33.33 | ¥30.15 | 22,764,176 | |
| ¥30.24 | +1.26 | +4.3% | ¥29.08 | ¥30.70 | ¥28.15 | 27,396,883 | |
| ¥28.98 | +2.35 | +8.8% | ¥26.00 | ¥30.11 | ¥26.00 | 33,256,234 | |
| ¥26.63 | +4.44 | +20.0% | ¥22.13 | ¥26.63 | ¥21.55 | 29,055,012 | |
| ¥22.19 | +0.05 | +0.2% | ¥21.91 | ¥22.78 | ¥21.75 | 9,092,280 | |
| ¥22.14 | -0.01 | 0.0% | ¥21.90 | ¥22.34 | ¥21.71 | 8,555,623 | |
| ¥22.15 | -0.18 | -0.8% | ¥21.94 | ¥22.42 | ¥21.50 | 9,450,639 | |
| ¥22.33 | +0.38 | +1.7% | ¥21.11 | ¥22.94 | ¥20.48 | 15,040,160 | |
| ¥21.95 | -2.44 | -10.0% | ¥24.12 | ¥24.16 | ¥21.54 | 19,070,046 | |
| ¥24.39 | -0.27 | -1.1% | ¥24.22 | ¥24.78 | ¥23.58 | 16,155,807 | |
| ¥24.66 | -2.00 | -7.5% | ¥25.26 | ¥26.22 | ¥24.25 | 28,336,027 | |
| ¥26.66 | +4.44 | +20.0% | ¥22.43 | ¥26.66 | ¥22.36 | 33,159,926 | |
| ¥22.22 | -1.02 | -4.4% | ¥23.65 | ¥23.67 | ¥21.88 | 12,509,816 | |
| ¥23.24 | +1.10 | +5.0% | ¥21.97 | ¥23.50 | ¥21.54 | 14,718,001 | |
| ¥22.14 | -0.47 | -2.1% | ¥23.00 | ¥23.38 | ¥21.59 | 15,536,668 | |
| ¥22.61 | +0.71 | +3.2% | ¥22.29 | ¥25.36 | ¥22.23 | 21,351,652 | |
| ¥21.90 | +0.69 | +3.3% | ¥21.42 | ¥22.46 | ¥21.03 | 10,421,974 | |
| ¥21.21 | -0.23 | -1.1% | ¥21.40 | ¥21.56 | ¥20.93 | 7,124,584 | |
| ¥21.44 | -0.27 | -1.2% | ¥21.72 | ¥21.81 | ¥21.12 | 8,068,699 | |
| ¥21.71 | -0.18 | -0.8% | ¥22.09 | ¥22.09 | ¥21.08 | 8,534,269 | |
| ¥21.89 | -0.66 | -2.9% | ¥21.92 | ¥22.70 | ¥21.61 | 11,083,877 | |
| ¥22.55 | +0.85 | +3.9% | ¥22.14 | ¥23.10 | ¥21.70 | 15,043,084 | |
| ¥21.70 | +1.57 | +7.8% | ¥20.44 | ¥22.30 | ¥20.38 | 17,115,154 |
- Ticker
- Shenzhen:300911
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 8, 2026
Zhejiang Entive Smart Kitchen Appliance's Subsidiary To Buy Servers And Supporting Equipment
Latest news
Zhejiang Entive Smart Kitchen Appliance's Subsidiary To Buy Servers And Supporting Equipment
Jul 8, 2026
Closed ¥19.50 (+5.5%) on Jul 9, 2026
Zhejiang Entive Smart Kitchen Appliance Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhejiang Entive Smart Kitchen Appliance Co., Ltd.