Zhejiang Entive Smart Kitchen Appliance
亿田智能 SZ300911 Forward-adjusted GEM
32.01
-0.79
(-2.41%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
32.11
High
33.70
Low
31.88
Prev close
32.80
Amplitude
5.55%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.81
MA10
32.29
MA20
30.80
MA60
24.63
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.11 | 33.70 | 31.88 | 32.01 | 8M |
| 2 | 2026-09-29 | 32.53 | 35.00 | 31.80 | 32.80 | 15M |
| 3 | 2026-09-28 | 34.75 | 35.20 | 32.58 | 32.83 | 9M |
| 4 | 2026-09-24 | 35.88 | 36.29 | 34.07 | 35.15 | 12M |
| 5 | 2026-09-23 | 32.49 | 36.97 | 32.43 | 36.24 | 18M |
| 6 | 2026-09-22 | 32.50 | 33.31 | 32.13 | 32.32 | 11M |
| 7 | 2026-09-21 | 31.65 | 33.38 | 31.40 | 32.73 | 14M |
| 8 | 2026-09-18 | 28.47 | 32.30 | 28.45 | 31.95 | 18M |
| 9 | 2026-09-17 | 27.50 | 29.08 | 27.50 | 28.75 | 13M |
| 10 | 2026-09-16 | 27.12 | 28.76 | 26.40 | 28.15 | 15M |
| 11 | 2026-09-15 | 28.42 | 28.48 | 26.95 | 27.27 | 11M |
| 12 | 2026-09-14 | 28.40 | 28.99 | 27.71 | 28.44 | 13M |
52W
Data range
17.00
33.7%
61.51
High/low over the last 250 trading days, and where the price sits.
← Stocks