Skip to main content
Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China flag China · Delayed Price · Currency is CNY
8.10
+0.01 (0.12%)
Mar 11, 2026, 10:32 AM CST

Hangzhou Toka Ink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.998.127.928.108.101.76%3,373,801
Mar 9, 20267.928.037.817.967.96-0.87%4,305,650
Mar 6, 20267.658.077.628.038.034.69%6,049,342
Mar 5, 20267.627.777.597.677.672.40%4,498,403
Mar 4, 20267.667.697.457.497.49-2.47%4,724,773
Mar 3, 20267.948.057.667.687.68-3.27%5,680,606
Mar 2, 20268.088.157.877.947.94-3.41%6,057,582
Feb 27, 20268.188.278.128.228.220.12%3,924,577
Feb 26, 20268.198.258.178.218.210.37%4,073,909
Feb 25, 20268.138.268.118.188.180.86%5,010,882
Feb 24, 20267.908.127.908.118.112.79%5,312,770
Feb 13, 20267.918.087.897.897.89-0.50%4,202,475
Feb 12, 20268.038.037.867.937.93-1.12%3,756,590
Feb 11, 20268.048.097.948.028.020.25%3,644,271
Feb 10, 20268.068.098.008.008.00-0.50%3,077,776
Feb 9, 20268.038.077.968.048.041.01%3,838,908
Feb 6, 20267.898.067.797.967.961.27%4,582,205
Feb 5, 20267.927.957.837.867.86-0.25%3,178,478
Feb 4, 20267.877.937.807.887.880.38%4,489,012
Feb 3, 20267.857.937.807.857.851.42%5,313,691
Feb 2, 20268.058.057.727.747.74-4.44%9,235,542
Jan 30, 20268.108.187.988.108.10-0.37%3,876,687
Jan 29, 20268.018.297.938.138.130.99%5,580,117
Jan 28, 20268.048.128.018.058.05-0.12%2,558,438
Jan 27, 20268.098.157.858.068.06-0.37%3,294,942
Jan 26, 20268.138.198.038.098.09-0.61%3,893,296
Jan 23, 20268.188.198.118.148.14-0.25%3,275,922
Jan 22, 20268.128.208.128.168.16-0.12%2,686,900
Jan 21, 20268.158.198.078.178.170.49%2,680,349
Jan 20, 20268.138.208.078.138.13-3,039,470
Jan 19, 20268.008.147.998.138.131.63%3,286,695
Jan 16, 20268.068.067.918.008.00-0.25%3,167,507
Jan 15, 20267.908.037.888.028.021.52%4,868,676
Jan 14, 20267.827.987.757.907.900.51%4,899,311
Jan 13, 20267.937.957.837.867.86-1.01%4,433,021
Jan 12, 20267.847.977.807.947.941.79%5,537,085
Jan 9, 20267.687.897.687.807.801.30%4,955,967
Jan 8, 20267.657.767.657.707.70-0.39%4,038,746
Jan 7, 20267.607.787.527.737.732.11%5,381,174
Jan 6, 20267.467.607.467.577.570.80%3,276,375
Jan 5, 20267.507.607.427.517.510.81%4,467,285
Dec 31, 20257.457.527.377.457.45-0.40%1,831,192
Dec 30, 20257.507.547.437.487.48-0.80%1,840,357
Dec 29, 20257.537.597.467.547.540.40%2,582,484
Dec 26, 20257.547.597.457.517.51-0.27%3,581,591
Dec 25, 20257.417.537.407.537.531.35%2,609,107
Dec 24, 20257.437.497.367.437.430.41%2,331,402
Dec 23, 20257.447.457.367.407.40-0.13%2,367,580
Dec 22, 20257.547.547.417.417.41-0.94%2,871,290
Dec 19, 20257.307.597.267.487.483.31%4,321,719
Dec 18, 20257.077.307.077.247.241.69%2,774,654
Dec 17, 20257.137.136.987.127.120.28%2,827,692
Dec 16, 20257.247.247.037.107.10-1.80%3,475,430
Dec 15, 20257.137.257.077.237.231.40%2,506,842
Dec 12, 20257.207.277.117.137.13-0.97%3,116,108
Dec 11, 20257.277.317.197.207.20-1.10%3,135,790
Dec 10, 20257.317.377.267.287.28-0.95%2,378,285
Dec 9, 20257.427.497.317.357.35-0.68%2,811,207
Dec 8, 20257.377.447.367.407.400.82%2,616,059
Dec 5, 20257.257.377.207.347.341.10%2,680,172
Dec 4, 20257.347.377.247.267.26-1.36%2,314,743
Dec 3, 20257.447.447.297.367.36-0.67%2,491,742
Dec 2, 20257.467.467.347.417.41-0.27%2,511,002
Dec 1, 20257.447.517.417.437.43-0.13%3,352,115
Nov 28, 20257.367.447.297.447.441.50%3,019,437
Nov 27, 20257.187.387.157.337.331.95%3,925,377
Nov 26, 20257.277.377.187.197.19-0.96%4,087,245
Nov 25, 20257.327.377.217.267.260.28%5,952,156
Nov 24, 20257.497.507.087.247.24-3.08%11,352,320
Nov 21, 20257.747.927.447.477.47-5.56%5,083,903
Nov 20, 20257.968.067.877.917.91-0.50%2,278,376
Nov 19, 20258.108.177.957.957.95-1.61%2,874,649
Nov 18, 20258.248.248.038.088.08-1.94%3,510,938
Nov 17, 20258.398.398.178.248.24-1.32%2,924,544
Nov 14, 20258.368.438.318.358.35-0.24%2,649,035
Nov 13, 20258.288.418.218.378.371.09%3,272,165
Nov 12, 20258.348.358.218.288.28-0.72%2,915,619
Nov 11, 20258.298.368.248.348.340.60%3,308,177
Nov 10, 20258.268.358.198.298.290.48%3,268,988
Nov 7, 20258.118.298.118.258.251.10%2,930,769
Nov 6, 20258.108.188.048.168.161.12%3,180,262
Nov 5, 20257.908.127.908.078.071.13%2,802,096
Nov 4, 20258.008.097.907.987.98-1.12%4,904,490
Nov 3, 20258.148.158.008.078.07-0.62%3,814,204
Oct 31, 20258.088.228.068.128.120.50%3,603,363
Oct 30, 20258.228.228.078.088.08-1.22%3,294,909
Oct 29, 20258.118.278.078.188.18-0.85%4,347,791
Oct 28, 20258.178.308.178.258.250.12%3,298,870
Oct 27, 20258.098.378.098.248.241.98%5,368,320
Oct 24, 20258.118.178.068.088.08-0.37%2,848,857
Oct 23, 20258.068.127.958.118.110.62%2,842,880
Oct 22, 20258.008.137.958.068.060.12%2,981,560
Oct 21, 20257.888.057.838.058.052.68%3,733,387
Oct 20, 20257.857.917.797.847.84-0.13%2,984,314
Oct 17, 20257.997.997.777.857.85-1.13%3,633,005
Oct 16, 20258.038.037.877.947.94-1.37%4,481,028
Oct 15, 20258.168.247.998.058.05-1.83%7,310,566
Oct 14, 20258.478.718.178.208.20-0.61%10,371,250
Oct 13, 20257.768.267.638.258.253.77%6,287,018
Oct 10, 20257.988.067.927.957.95-0.75%3,071,618