Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China · Delayed Price · Currency is CNY 8.00
-0.06 (-0.74%)
Oct 9, 2026, 3:00 PM CST
Hangzhou Toka Ink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.06 | 8.09 | 7.66 | 8.00 | 8.00 | -0.74% | 5,545,529 |
| Oct 8, 2026 | 8.15 | 8.31 | 7.99 | 8.06 | 8.06 | -0.62% | 4,547,280 |
| Sep 30, 2026 | 8.38 | 8.42 | 8.11 | 8.11 | 8.11 | -1.93% | 2,922,856 |
| Sep 29, 2026 | 8.09 | 8.32 | 8.03 | 8.27 | 8.27 | 2.48% | 4,067,751 |
| Sep 28, 2026 | 8.43 | 8.50 | 8.05 | 8.07 | 8.07 | -4.95% | 6,698,205 |
| Sep 24, 2026 | 8.59 | 8.73 | 8.42 | 8.49 | 8.49 | -4.07% | 8,622,613 |
| Sep 23, 2026 | 8.68 | 8.94 | 8.59 | 8.85 | 8.85 | 2.19% | 7,015,363 |
| Sep 22, 2026 | 8.53 | 8.76 | 8.47 | 8.66 | 8.66 | 1.76% | 6,175,919 |
| Sep 21, 2026 | 8.22 | 8.65 | 8.22 | 8.51 | 8.51 | 3.40% | 5,121,302 |
| Sep 18, 2026 | 8.13 | 8.28 | 8.13 | 8.23 | 8.23 | 2.36% | 5,338,567 |
| Sep 17, 2026 | 8.25 | 8.45 | 7.98 | 8.04 | 8.04 | -3.02% | 6,468,488 |
| Sep 16, 2026 | 7.80 | 8.35 | 7.72 | 8.29 | 8.29 | 6.28% | 7,508,191 |
| Sep 15, 2026 | 7.81 | 7.93 | 7.74 | 7.80 | 7.80 | -0.89% | 3,317,337 |
| Sep 14, 2026 | 7.85 | 7.95 | 7.70 | 7.87 | 7.87 | 0.13% | 3,436,288 |
| Sep 11, 2026 | 8.04 | 8.04 | 7.71 | 7.86 | 7.86 | -3.20% | 4,881,508 |
| Sep 10, 2026 | 8.20 | 8.27 | 8.08 | 8.12 | 8.12 | -1.46% | 4,180,109 |
| Sep 9, 2026 | 8.40 | 8.53 | 8.21 | 8.24 | 8.24 | -1.55% | 4,861,197 |
| Sep 8, 2026 | 8.39 | 8.50 | 8.34 | 8.37 | 8.37 | -0.71% | 4,155,904 |
| Sep 7, 2026 | 8.45 | 8.54 | 8.36 | 8.43 | 8.43 | -0.12% | 4,543,577 |
| Sep 4, 2026 | 8.67 | 8.74 | 8.34 | 8.44 | 8.44 | -1.86% | 6,540,731 |
| Sep 3, 2026 | 8.76 | 8.83 | 8.53 | 8.60 | 8.60 | -1.83% | 4,228,299 |
| Sep 2, 2026 | 8.72 | 8.83 | 8.47 | 8.76 | 8.76 | 0.69% | 6,809,907 |
| Sep 1, 2026 | 8.73 | 8.83 | 8.67 | 8.70 | 8.70 | -0.80% | 5,480,262 |
| Aug 31, 2026 | 8.68 | 8.79 | 8.56 | 8.77 | 8.77 | 1.15% | 4,882,218 |
| Aug 28, 2026 | 8.82 | 8.92 | 8.67 | 8.67 | 8.67 | -1.48% | 4,950,342 |
| Aug 27, 2026 | 8.60 | 8.91 | 8.45 | 8.80 | 8.80 | 2.80% | 6,681,568 |
| Aug 26, 2026 | 8.52 | 8.62 | 8.39 | 8.56 | 8.56 | 1.30% | 6,316,934 |
| Aug 25, 2026 | 8.36 | 8.51 | 8.20 | 8.45 | 8.45 | 1.56% | 6,245,728 |
| Aug 24, 2026 | 8.69 | 8.76 | 8.24 | 8.32 | 8.32 | -4.26% | 8,975,566 |
| Aug 21, 2026 | 8.66 | 8.88 | 8.47 | 8.69 | 8.69 | - | 7,310,973 |
| Aug 20, 2026 | 8.80 | 8.87 | 8.66 | 8.69 | 8.69 | 0.58% | 4,276,346 |
| Aug 19, 2026 | 8.85 | 8.95 | 8.57 | 8.64 | 8.64 | -4.11% | 9,006,037 |
| Aug 18, 2026 | 9.20 | 9.20 | 8.88 | 9.01 | 9.01 | -1.42% | 8,066,355 |
| Aug 17, 2026 | 9.23 | 9.33 | 9.00 | 9.14 | 9.14 | -0.22% | 7,048,487 |
| Aug 14, 2026 | 9.17 | 9.20 | 8.90 | 9.16 | 9.16 | 0.77% | 8,487,181 |
| Aug 13, 2026 | 9.55 | 9.57 | 9.07 | 9.09 | 9.09 | -4.62% | 10,547,584 |
| Aug 12, 2026 | 9.37 | 9.70 | 9.31 | 9.53 | 9.53 | 1.17% | 7,964,248 |
| Aug 11, 2026 | 9.20 | 9.71 | 9.09 | 9.42 | 9.42 | 1.73% | 13,248,655 |
| Aug 10, 2026 | 9.41 | 9.68 | 9.14 | 9.26 | 9.26 | -1.80% | 11,718,881 |
| Aug 7, 2026 | 9.34 | 9.57 | 9.15 | 9.43 | 9.43 | -1.05% | 12,981,588 |
| Aug 6, 2026 | 8.75 | 9.55 | 8.72 | 9.53 | 9.53 | 9.41% | 17,280,522 |
| Aug 5, 2026 | 8.58 | 8.74 | 8.40 | 8.71 | 8.71 | 1.28% | 12,902,445 |
| Aug 4, 2026 | 7.52 | 8.77 | 7.52 | 8.60 | 8.60 | 14.36% | 19,123,922 |
| Aug 3, 2026 | 7.34 | 7.57 | 7.29 | 7.52 | 7.52 | 2.73% | 5,884,942 |
| 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 |