Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 7.32
+0.26 (3.68%)
Jul 31, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.26 | 7.57 | 7.24 | 7.32 | 7.32 | 3.68% | 10,622,482 |
| Jul 30, 2026 | 7.13 | 7.28 | 6.98 | 7.06 | 7.06 | -2.89% | 7,202,602 |
| Jul 29, 2026 | 7.01 | 7.32 | 6.85 | 7.27 | 7.27 | 4.01% | 10,034,263 |
| Jul 28, 2026 | 7.00 | 7.31 | 6.96 | 6.99 | 6.99 | -0.14% | 7,576,020 |
| Jul 27, 2026 | 6.79 | 7.09 | 6.72 | 7.00 | 7.00 | 3.09% | 6,190,277 |
| Jul 24, 2026 | 6.90 | 6.96 | 6.70 | 6.79 | 6.79 | -3.00% | 5,176,901 |
| Jul 23, 2026 | 6.78 | 7.01 | 6.77 | 7.00 | 7.00 | 2.64% | 5,612,667 |
| Jul 22, 2026 | 7.00 | 7.12 | 6.75 | 6.82 | 6.82 | -4.48% | 8,512,505 |
| Jul 21, 2026 | 6.94 | 7.17 | 6.33 | 7.14 | 7.14 | 3.48% | 14,594,522 |
| Jul 20, 2026 | 7.61 | 7.66 | 6.85 | 6.90 | 6.90 | -8.00% | 14,641,554 |
| Jul 17, 2026 | 8.11 | 8.22 | 7.47 | 7.50 | 7.50 | -7.41% | 12,626,952 |
| Jul 16, 2026 | 8.50 | 8.54 | 8.03 | 8.10 | 8.10 | -5.81% | 11,689,998 |
| Jul 15, 2026 | 8.64 | 8.76 | 8.45 | 8.60 | 8.60 | -1.15% | 9,118,015 |
| Jul 14, 2026 | 8.38 | 8.81 | 8.20 | 8.70 | 8.70 | 2.72% | 11,945,183 |
| Jul 13, 2026 | 9.10 | 9.34 | 8.45 | 8.47 | 8.47 | -8.53% | 13,320,237 |
| 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 |