Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 9.30
+0.11 (1.20%)
Jun 18, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.02 | 9.38 | 8.92 | 9.30 | - | 1.20% | 11,666,234 |
| 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 |
| Apr 27, 2026 | 8.12 | 8.12 | 7.90 | 8.09 | 7.95 | -0.37% | 5,030,367 |
| Apr 24, 2026 | 7.92 | 8.23 | 7.92 | 8.12 | 7.98 | 1.12% | 5,050,759 |
| Apr 23, 2026 | 8.10 | 8.21 | 8.01 | 8.03 | 7.89 | -0.86% | 5,269,575 |
| Apr 22, 2026 | 8.25 | 8.27 | 7.88 | 8.10 | 7.96 | -2.06% | 11,048,230 |
| Apr 21, 2026 | 7.95 | 8.37 | 7.91 | 8.27 | 8.12 | 3.50% | 11,249,510 |
| Apr 20, 2026 | 7.85 | 8.03 | 7.76 | 7.99 | 7.85 | 1.65% | 4,582,712 |
| Apr 17, 2026 | 7.80 | 7.86 | 7.74 | 7.86 | 7.72 | 0.77% | 2,867,296 |
| Apr 16, 2026 | 7.75 | 7.80 | 7.58 | 7.80 | 7.66 | 1.30% | 2,693,023 |
| Apr 15, 2026 | 7.85 | 7.86 | 7.66 | 7.70 | 7.56 | -1.28% | 3,042,229 |
| Apr 14, 2026 | 7.62 | 7.94 | 7.55 | 7.80 | 7.66 | 3.45% | 5,899,661 |
| Apr 13, 2026 | 7.62 | 7.62 | 7.46 | 7.54 | 7.41 | -0.66% | 5,106,499 |
| Apr 10, 2026 | 7.80 | 7.80 | 7.55 | 7.59 | 7.46 | -0.78% | 5,503,697 |
| Apr 9, 2026 | 7.80 | 7.89 | 7.62 | 7.65 | 7.52 | -2.80% | 5,109,697 |
| Apr 8, 2026 | 7.80 | 7.99 | 7.75 | 7.87 | 7.73 | 1.55% | 4,288,530 |
| Apr 7, 2026 | 7.55 | 7.77 | 7.50 | 7.75 | 7.61 | 1.71% | 3,785,746 |