Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 9.26
-0.32 (-3.34%)
Jul 10, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.57 | 9.82 | 9.23 | 9.26 | 9.26 | -3.34% | 15,188,320 |
| Jul 9, 2026 | 9.45 | 9.60 | 9.05 | 9.58 | 9.58 | 0.95% | 14,058,773 |
| Jul 8, 2026 | 9.63 | 9.91 | 9.20 | 9.49 | 9.49 | -2.37% | 12,143,515 |
| Jul 7, 2026 | 9.90 | 10.03 | 9.66 | 9.72 | 9.72 | -3.38% | 12,269,349 |
| Jul 6, 2026 | 10.26 | 10.44 | 9.80 | 10.06 | 10.06 | -1.76% | 19,320,143 |
| Jul 3, 2026 | 10.70 | 10.98 | 10.21 | 10.24 | 10.24 | -7.41% | 30,491,871 |
| Jul 2, 2026 | 10.49 | 11.34 | 10.21 | 11.06 | 11.06 | 5.33% | 50,606,009 |
| Jul 1, 2026 | 8.75 | 10.50 | 8.62 | 10.50 | 10.50 | 20.00% | 29,785,813 |
| Jun 30, 2026 | 7.93 | 8.80 | 7.87 | 8.75 | 8.75 | 9.24% | 15,339,034 |
| Jun 29, 2026 | 8.03 | 8.16 | 7.67 | 8.01 | 8.01 | -0.50% | 13,205,012 |
| Jun 26, 2026 | 8.36 | 8.43 | 8.02 | 8.05 | 8.05 | -3.59% | 12,034,894 |
| Jun 25, 2026 | 9.00 | 9.02 | 8.27 | 8.35 | 8.35 | -7.22% | 19,014,409 |
| Jun 24, 2026 | 9.14 | 9.41 | 8.90 | 9.00 | 9.00 | -2.28% | 11,108,118 |
| Jun 23, 2026 | 9.13 | 9.53 | 9.13 | 9.21 | 9.21 | -0.32% | 11,771,840 |
| Jun 22, 2026 | 9.27 | 9.37 | 8.78 | 9.24 | 9.24 | -0.65% | 13,324,496 |
| Jun 18, 2026 | 9.02 | 9.38 | 8.92 | 9.30 | 9.30 | 1.20% | 13,242,760 |
| Jun 17, 2026 | 8.98 | 9.35 | 8.91 | 9.19 | 9.19 | 0.33% | 17,039,610 |
| Jun 16, 2026 | 8.47 | 9.26 | 8.41 | 9.16 | 9.16 | 6.88% | 18,722,240 |
| Jun 15, 2026 | 7.89 | 8.88 | 7.89 | 8.57 | 8.57 | 8.21% | 24,652,560 |
| Jun 12, 2026 | 9.48 | 9.85 | 7.89 | 7.92 | 7.92 | -7.91% | 34,593,186 |
| Jun 11, 2026 | 8.53 | 8.79 | 8.25 | 8.60 | 8.60 | -0.35% | 10,130,267 |
| Jun 10, 2026 | 8.61 | 8.78 | 8.41 | 8.63 | 8.63 | 0.23% | 8,495,789 |
| Jun 9, 2026 | 8.44 | 8.75 | 8.31 | 8.61 | 8.61 | 2.99% | 9,626,191 |
| Jun 8, 2026 | 8.79 | 8.82 | 8.38 | 8.51 | 8.36 | -6.07% | 11,288,511 |
| Jun 5, 2026 | 8.80 | 9.39 | 8.20 | 9.06 | 8.90 | 2.37% | 16,690,730 |
| Jun 4, 2026 | 8.71 | 8.85 | 8.51 | 8.85 | 8.69 | 1.14% | 6,865,570 |
| Jun 3, 2026 | 8.71 | 9.01 | 8.59 | 8.75 | 8.60 | 0.69% | 8,419,993 |
| Jun 2, 2026 | 8.89 | 8.95 | 8.63 | 8.69 | 8.54 | -2.36% | 7,245,331 |
| Jun 1, 2026 | 8.51 | 9.14 | 8.46 | 8.90 | 8.74 | 3.61% | 11,155,810 |
| May 29, 2026 | 9.12 | 9.29 | 8.48 | 8.59 | 8.44 | -6.22% | 16,899,350 |
| May 28, 2026 | 8.98 | 9.31 | 8.80 | 9.16 | 9.00 | 2.00% | 10,368,240 |
| May 27, 2026 | 9.28 | 9.41 | 8.85 | 8.98 | 8.82 | -3.23% | 14,748,610 |
| May 26, 2026 | 9.79 | 9.79 | 9.17 | 9.28 | 9.12 | -5.21% | 15,756,760 |
| May 25, 2026 | 9.97 | 10.07 | 9.60 | 9.79 | 9.62 | -1.81% | 14,922,620 |
| May 22, 2026 | 9.46 | 10.02 | 9.18 | 9.97 | 9.79 | 7.78% | 18,900,160 |
| May 21, 2026 | 9.92 | 10.00 | 9.23 | 9.25 | 9.09 | -8.14% | 22,143,010 |
| May 20, 2026 | 9.15 | 10.23 | 9.07 | 10.07 | 9.89 | 9.34% | 29,753,480 |
| May 19, 2026 | 9.19 | 9.30 | 8.95 | 9.21 | 9.05 | - | 11,584,530 |
| May 18, 2026 | 9.23 | 9.31 | 9.03 | 9.21 | 9.05 | -1.18% | 10,616,100 |
| May 15, 2026 | 9.24 | 9.48 | 9.20 | 9.32 | 9.16 | 0.22% | 14,472,470 |
| May 14, 2026 | 9.02 | 9.63 | 8.94 | 9.30 | 9.14 | 3.22% | 17,671,920 |
| May 13, 2026 | 8.99 | 9.27 | 8.87 | 9.01 | 8.85 | 0.56% | 8,553,041 |
| May 12, 2026 | 9.15 | 9.15 | 8.90 | 8.96 | 8.80 | -2.08% | 7,527,263 |
| May 11, 2026 | 9.20 | 9.25 | 9.01 | 9.15 | 8.99 | -0.65% | 9,951,619 |
| May 8, 2026 | 8.91 | 9.49 | 8.75 | 9.21 | 9.05 | 2.91% | 13,677,690 |
| May 7, 2026 | 8.88 | 9.16 | 8.76 | 8.95 | 8.79 | 0.79% | 10,731,980 |
| May 6, 2026 | 9.03 | 9.20 | 8.71 | 8.88 | 8.72 | -2.63% | 18,310,360 |
| Apr 30, 2026 | 8.65 | 9.18 | 8.65 | 9.12 | 8.96 | 4.83% | 19,073,270 |
| Apr 29, 2026 | 8.40 | 8.79 | 8.39 | 8.70 | 8.55 | 3.33% | 13,257,030 |
| Apr 28, 2026 | 8.08 | 8.55 | 7.97 | 8.42 | 8.27 | 4.08% | 13,197,150 |