Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 8.61
-0.25 (-2.82%)
Aug 14, 2025, 2:45 PM CST
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.82 | 8.98 | 8.69 | 8.86 | 8.86 | 0.91% | 7,008,191 |
| Aug 12, 2025 | 8.83 | 8.86 | 8.72 | 8.78 | 8.78 | -0.45% | 4,832,344 |
| Aug 11, 2025 | 8.72 | 8.90 | 8.71 | 8.82 | 8.82 | 1.38% | 5,220,900 |
| Aug 8, 2025 | 8.74 | 8.77 | 8.57 | 8.70 | 8.70 | -0.46% | 5,405,995 |
| Aug 7, 2025 | 8.82 | 8.90 | 8.61 | 8.74 | 8.74 | -0.68% | 7,014,700 |
| Aug 6, 2025 | 8.79 | 8.99 | 8.60 | 8.80 | 8.80 | -0.79% | 11,881,852 |
| Aug 5, 2025 | 8.39 | 9.08 | 8.37 | 8.87 | 8.87 | 5.97% | 17,057,537 |
| Aug 4, 2025 | 8.19 | 8.38 | 8.19 | 8.37 | 8.37 | 1.21% | 3,953,059 |
| Aug 1, 2025 | 8.13 | 8.32 | 8.13 | 8.27 | 8.27 | 1.10% | 3,471,168 |
| Jul 31, 2025 | 8.15 | 8.31 | 8.13 | 8.18 | 8.18 | 0.12% | 6,337,380 |
| Jul 30, 2025 | 8.40 | 8.44 | 8.11 | 8.17 | 8.17 | -3.31% | 9,965,994 |
| Jul 29, 2025 | 8.49 | 8.52 | 8.37 | 8.45 | 8.45 | -0.47% | 3,769,902 |
| Jul 28, 2025 | 8.35 | 8.50 | 8.30 | 8.49 | 8.49 | 2.17% | 4,568,948 |
| Jul 25, 2025 | 8.38 | 8.39 | 8.25 | 8.31 | 8.31 | -0.60% | 3,141,007 |
| Jul 24, 2025 | 8.31 | 8.39 | 8.31 | 8.36 | 8.36 | 1.09% | 3,273,779 |
| Jul 23, 2025 | 8.29 | 8.40 | 8.20 | 8.27 | 8.27 | - | 4,071,244 |
| Jul 22, 2025 | 8.30 | 8.36 | 8.19 | 8.27 | 8.27 | -0.36% | 4,071,168 |
| Jul 21, 2025 | 8.25 | 8.32 | 8.13 | 8.30 | 8.30 | 1.10% | 5,162,692 |
| Jul 18, 2025 | 8.10 | 8.35 | 8.06 | 8.21 | 8.21 | 1.61% | 7,445,085 |
| Jul 17, 2025 | 7.96 | 8.11 | 7.91 | 8.08 | 8.08 | 1.89% | 3,837,471 |
| Jul 16, 2025 | 7.97 | 8.01 | 7.88 | 7.93 | 7.93 | 0.13% | 2,989,843 |
| Jul 15, 2025 | 8.02 | 8.04 | 7.86 | 7.92 | 7.92 | -0.75% | 3,163,633 |
| Jul 14, 2025 | 7.94 | 8.02 | 7.93 | 7.98 | 7.98 | 0.25% | 2,311,581 |
| Jul 11, 2025 | 7.99 | 7.99 | 7.87 | 7.96 | 7.96 | 0.13% | 3,277,236 |
| Jul 10, 2025 | 8.02 | 8.06 | 7.93 | 7.95 | 7.95 | -1.00% | 3,186,082 |
| Jul 9, 2025 | 8.02 | 8.15 | 7.97 | 8.03 | 8.03 | -0.37% | 4,564,845 |
| Jul 8, 2025 | 7.85 | 8.08 | 7.83 | 8.06 | 8.06 | 2.81% | 4,883,876 |
| Jul 7, 2025 | 7.70 | 7.85 | 7.67 | 7.84 | 7.84 | 2.08% | 3,799,250 |
| Jul 4, 2025 | 7.83 | 7.85 | 7.61 | 7.68 | 7.68 | -2.04% | 3,214,688 |
| Jul 3, 2025 | 7.83 | 7.85 | 7.68 | 7.84 | 7.84 | 0.26% | 3,865,794 |
| Jul 2, 2025 | 7.81 | 7.83 | 7.68 | 7.82 | 7.82 | -0.13% | 3,311,722 |
| Jul 1, 2025 | 7.75 | 7.86 | 7.68 | 7.83 | 7.83 | 1.56% | 5,382,505 |
| Jun 30, 2025 | 7.51 | 7.73 | 7.48 | 7.71 | 7.71 | 2.80% | 4,933,907 |
| Jun 27, 2025 | 7.51 | 7.54 | 7.47 | 7.50 | 7.50 | 0.40% | 2,486,544 |
| Jun 26, 2025 | 7.51 | 7.53 | 7.45 | 7.47 | 7.47 | -0.40% | 2,459,671 |
| Jun 25, 2025 | 7.54 | 7.58 | 7.45 | 7.50 | 7.50 | 0.13% | 4,563,543 |
| Jun 24, 2025 | 7.36 | 7.51 | 7.29 | 7.49 | 7.49 | 2.18% | 4,214,677 |
| Jun 23, 2025 | 7.20 | 7.34 | 7.11 | 7.33 | 7.33 | 2.23% | 2,405,062 |
| Jun 20, 2025 | 7.23 | 7.34 | 7.16 | 7.17 | 7.17 | -1.38% | 2,271,923 |
| Jun 19, 2025 | 7.41 | 7.52 | 7.24 | 7.27 | 7.27 | -1.89% | 3,181,354 |
| Jun 18, 2025 | 7.36 | 7.48 | 7.30 | 7.41 | 7.41 | -0.54% | 3,006,519 |
| Jun 17, 2025 | 7.31 | 7.56 | 7.31 | 7.45 | 7.45 | 1.50% | 4,649,798 |
| Jun 16, 2025 | 7.30 | 7.36 | 7.28 | 7.34 | 7.34 | 1.66% | 2,757,200 |
| Jun 13, 2025 | 7.35 | 7.35 | 7.20 | 7.22 | 7.22 | -1.37% | 2,406,466 |
| Jun 12, 2025 | 7.38 | 7.38 | 7.24 | 7.32 | 7.32 | 0.14% | 3,112,192 |
| Jun 11, 2025 | 7.30 | 7.38 | 7.23 | 7.31 | 7.31 | -2.01% | 2,576,564 |
| Jun 10, 2025 | 7.48 | 7.55 | 7.34 | 7.46 | 7.26 | - | 3,374,180 |
| Jun 9, 2025 | 7.45 | 7.53 | 7.36 | 7.46 | 7.26 | 0.67% | 3,635,265 |
| Jun 6, 2025 | 7.28 | 7.46 | 7.26 | 7.41 | 7.21 | 1.93% | 3,929,094 |
| Jun 5, 2025 | 7.28 | 7.31 | 7.22 | 7.27 | 7.08 | 0.28% | 2,152,240 |