Hangzhou Toka Ink Co., Ltd. (688571.SS) SHH
7.63
-0.22(-2.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.63
-0.22(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.88 | 7.62 | 7.62 | 7.88 | 7.54 | 5.12M |
| April 02, 2026 | 7.78 | 7.85 | 7.85 | 8.1 | 7.71 | 7.42M |
| April 01, 2026 | 7.77 | 7.78 | 7.78 | 7.9 | 7.62 | 8.25M |
| March 31, 2026 | 7.56 | 7.78 | 7.78 | 7.85 | 7.53 | 7.02M |
| March 30, 2026 | 7.48 | 7.57 | 7.57 | 7.59 | 7.38 | 3.51M |
| March 27, 2026 | 7.24 | 7.52 | 7.52 | 7.55 | 7.23 | 2.96M |
| March 26, 2026 | 7.46 | 7.37 | 7.37 | 7.57 | 7.31 | 2.8M |
| March 25, 2026 | 7.39 | 7.49 | 7.49 | 7.54 | 7.34 | 2.8M |
| March 24, 2026 | 7.15 | 7.36 | 7.36 | 7.37 | 7.04 | 4.44M |
| March 23, 2026 | 7.35 | 7.01 | 7.01 | 7.35 | 6.96 | 6.01M |
| March 20, 2026 | 7.76 | 7.47 | 7.47 | 7.82 | 7.46 | 5.06M |
| March 19, 2026 | 7.96 | 7.73 | 7.73 | 7.99 | 7.71 | 3.72M |
| March 18, 2026 | 7.95 | 7.99 | 7.99 | 8.05 | 7.81 | 3.79M |
| March 17, 2026 | 8.17 | 7.92 | 7.92 | 8.24 | 7.91 | 3.64M |
| March 16, 2026 | 8.18 | 8.18 | 8.18 | 8.26 | 8.05 | 3.33M |
| March 13, 2026 | 8 | 8.18 | 8.18 | 8.32 | 7.98 | 6.24M |
| March 12, 2026 | 8.08 | 8.05 | 8.05 | 8.18 | 8.01 | 3.12M |
| March 11, 2026 | 8.14 | 8.1 | 8.1 | 8.21 | 8.01 | 3.56M |
| March 10, 2026 | 7.99 | 8.11 | 8.11 | 8.11 | 7.92 | 1.96M |
| March 09, 2026 | 7.92 | 7.96 | 7.96 | 8.03 | 7.81 | 4.31M |
| March 06, 2026 | 7.65 | 8.03 | 8.03 | 8.07 | 7.62 | 6.05M |
| March 05, 2026 | 7.62 | 7.67 | 7.67 | 7.77 | 7.59 | 4.5M |
| March 04, 2026 | 7.66 | 7.48 | 7.48 | 7.69 | 7.47 | 3.51M |
| March 03, 2026 | 7.94 | 7.68 | 7.68 | 8.05 | 7.66 | 5.68M |
| March 02, 2026 | 8.08 | 7.94 | 7.94 | 8.15 | 7.87 | 6.06M |
| February 27, 2026 | 8.18 | 8.22 | 8.22 | 8.27 | 8.12 | 3.92M |
| February 26, 2026 | 8.19 | 8.21 | 8.21 | 8.25 | 8.17 | 4.07M |
| February 25, 2026 | 8.13 | 8.18 | 8.18 | 8.26 | 8.11 | 5.01M |
| February 24, 2026 | 7.9 | 8.11 | 8.11 | 8.12 | 7.9 | 5.31M |
| February 13, 2026 | 7.91 | 7.89 | 0 | 8.08 | 7.89 | 4.2M |
| February 12, 2026 | 8.03 | 7.93 | 0 | 8.03 | 7.86 | 3.76M |
| February 11, 2026 | 8.04 | 8.02 | 0 | 8.09 | 7.94 | 3.64M |
| February 10, 2026 | 8.06 | 8 | 0 | 8.09 | 8 | 3.08M |
| February 09, 2026 | 8.03 | 8.04 | 0 | 8.07 | 7.96 | 3.84M |
| February 06, 2026 | 7.89 | 7.96 | 0 | 8.06 | 7.79 | 4.58M |
| February 05, 2026 | 7.92 | 7.86 | 0 | 7.95 | 7.83 | 3.18M |
| February 04, 2026 | 7.87 | 7.88 | 0 | 7.93 | 7.8 | 4.49M |
| February 03, 2026 | 7.85 | 7.85 | 0 | 7.93 | 7.8 | 5.31M |
| February 02, 2026 | 8.05 | 7.74 | 0 | 8.05 | 7.72 | 9.24M |
| January 30, 2026 | 8.1 | 8.1 | 0 | 8.18 | 7.98 | 3.88M |
| January 29, 2026 | 8.01 | 8.13 | 0 | 8.29 | 7.93 | 5.58M |
| January 28, 2026 | 8.04 | 8.05 | 0 | 8.12 | 8.01 | 2.56M |
| January 27, 2026 | 8.09 | 8.06 | 0 | 8.15 | 7.85 | 3.29M |
| January 26, 2026 | 8.13 | 8.09 | 0 | 8.19 | 8.03 | 3.89M |
| January 23, 2026 | 8.18 | 8.14 | 0 | 8.19 | 8.11 | 3.28M |
| January 22, 2026 | 8.12 | 8.16 | 0 | 8.2 | 8.12 | 2.69M |
| January 21, 2026 | 8.15 | 8.17 | 0 | 8.19 | 8.07 | 2.68M |
| January 20, 2026 | 8.13 | 8.13 | 0 | 8.2 | 8.07 | 3.04M |
| January 19, 2026 | 8 | 8.13 | 0 | 8.14 | 7.99 | 3.29M |
| January 16, 2026 | 8.06 | 8 | 0 | 8.06 | 7.91 | 3.17M |
| January 15, 2026 | 7.9 | 8.02 | 0 | 8.03 | 7.88 | 4.87M |
| January 14, 2026 | 7.82 | 7.9 | 0 | 7.98 | 7.75 | 4.9M |
| January 13, 2026 | 7.93 | 7.86 | 0 | 7.95 | 7.83 | 4.43M |
| January 12, 2026 | 7.84 | 7.94 | 0 | 7.97 | 7.8 | 5.54M |
| January 09, 2026 | 7.68 | 7.8 | 0 | 7.89 | 7.68 | 4.96M |
| January 08, 2026 | 7.65 | 7.7 | 0 | 7.76 | 7.65 | 4.04M |
| January 07, 2026 | 7.6 | 7.73 | 0 | 7.78 | 7.52 | 5.38M |
| January 06, 2026 | 7.46 | 7.57 | 0 | 7.6 | 7.46 | 3.28M |
| January 05, 2026 | 7.5 | 7.51 | 0 | 7.6 | 7.42 | 4.47M |
| December 31, 2025 | 7.45 | 7.45 | 0 | 7.52 | 7.37 | 1.83M |