Skip to main content
Hangzhou Toka Ink Co.,Ltd. (SHA:688571)
China flag China · Delayed Price · Currency is CNY
9.12
+0.42 (4.83%)
Apr 30, 2026, 3:00 PM CST

Hangzhou Toka Ink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.408.798.398.708.703.33%13,257,037
Apr 28, 20268.088.557.978.428.424.08%13,197,159
Apr 27, 20268.128.127.908.098.09-0.37%5,030,367
Apr 24, 20267.928.237.928.128.121.12%5,050,759
Apr 23, 20268.108.218.018.038.03-0.86%5,269,575
Apr 22, 20268.258.277.888.108.10-2.06%11,048,236
Apr 21, 20267.958.377.918.278.273.50%11,249,510
Apr 20, 20267.858.037.767.997.991.65%4,582,712
Apr 17, 20267.807.867.747.867.860.77%2,867,296
Apr 16, 20267.757.807.587.807.801.30%2,693,023
Apr 15, 20267.857.867.667.707.70-1.28%3,042,229
Apr 14, 20267.627.947.557.807.803.45%5,899,661
Apr 13, 20267.627.627.467.547.54-0.66%5,106,499
Apr 10, 20267.807.807.557.597.59-0.78%5,503,697
Apr 9, 20267.807.897.627.657.65-2.80%5,109,697
Apr 8, 20267.807.997.757.877.871.55%4,288,530
Apr 7, 20267.557.777.507.757.751.71%3,785,746
Apr 3, 20267.887.887.547.627.62-2.93%5,116,494
Apr 2, 20267.788.107.717.857.850.90%7,421,724
Apr 1, 20267.777.907.627.787.78-8,254,106
Mar 31, 20267.567.857.537.787.782.77%7,021,244
Mar 30, 20267.487.597.387.577.570.80%3,508,227
Mar 27, 20267.247.557.237.517.511.90%3,001,463
Mar 26, 20267.467.577.317.377.37-1.60%2,796,066
Mar 25, 20267.397.547.347.497.491.77%2,796,284
Mar 24, 20267.157.377.047.367.364.99%4,437,024
Mar 23, 20267.357.356.967.017.01-6.16%6,006,419
Mar 20, 20267.767.827.467.477.47-3.36%5,055,703
Mar 19, 20267.967.997.717.737.73-3.25%3,715,454
Mar 18, 20267.958.057.817.997.990.88%3,785,219
Mar 17, 20268.178.247.917.927.92-3.18%3,640,652
Mar 16, 20268.188.268.058.188.18-3,330,062
Mar 13, 20268.008.327.988.188.181.61%6,242,937
Mar 12, 20268.088.188.018.058.05-0.62%3,118,441
Mar 11, 20268.148.218.018.108.10-3,558,139
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