Hangzhou Toka Ink Co., Ltd. Class A 688571
SSE · China · Prozessindustrie
CNY 8,11-0,16 (-1,93 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8,11 | -1,93 % | CNY 8,38 | CNY 8,42 | CNY 8,11 | 2,92M |
| 2026-09-29 | CNY 8,27 | +2,48 % | CNY 8,09 | CNY 8,32 | CNY 8,03 | 4,07M |
| 2026-09-28 | CNY 8,07 | -4,95 % | CNY 8,43 | CNY 8,50 | CNY 8,05 | 6,70M |
| 2026-09-24 | CNY 8,49 | -4,07 % | CNY 8,59 | CNY 8,73 | CNY 8,42 | 8,62M |
| 2026-09-23 | CNY 8,85 | +2,19 % | CNY 8,68 | CNY 8,94 | CNY 8,59 | 7,02M |
| 2026-09-22 | CNY 8,66 | +1,76 % | CNY 8,53 | CNY 8,76 | CNY 8,47 | 6,18M |
| 2026-09-21 | CNY 8,51 | +3,40 % | CNY 8,22 | CNY 8,65 | CNY 8,22 | 5,12M |
| 2026-09-18 | CNY 8,23 | +2,36 % | CNY 8,13 | CNY 8,28 | CNY 8,13 | 5,34M |
| 2026-09-17 | CNY 8,04 | -3,02 % | CNY 8,25 | CNY 8,45 | CNY 7,98 | 6,47M |
| 2026-09-16 | CNY 8,29 | +6,28 % | CNY 7,80 | CNY 8,35 | CNY 7,72 | 7,51M |
| 2026-09-15 | CNY 7,80 | -0,89 % | CNY 7,81 | CNY 7,93 | CNY 7,74 | 3,32M |
| 2026-09-14 | CNY 7,87 | +0,13 % | CNY 7,85 | CNY 7,95 | CNY 7,70 | 3,44M |
| 2026-09-11 | CNY 7,86 | -3,20 % | CNY 8,04 | CNY 8,04 | CNY 7,71 | 4,88M |
| 2026-09-10 | CNY 8,12 | -1,46 % | CNY 8,20 | CNY 8,27 | CNY 8,08 | 4,18M |
| 2026-09-09 | CNY 8,24 | -1,55 % | CNY 8,40 | CNY 8,53 | CNY 8,21 | 4,86M |
| 2026-09-08 | CNY 8,37 | -0,71 % | CNY 8,39 | CNY 8,50 | CNY 8,34 | 4,16M |
| 2026-09-07 | CNY 8,43 | -0,12 % | CNY 8,45 | CNY 8,54 | CNY 8,36 | 4,54M |
| 2026-09-04 | CNY 8,44 | -1,86 % | CNY 8,67 | CNY 8,74 | CNY 8,34 | 6,54M |
| 2026-09-03 | CNY 8,60 | -1,83 % | CNY 8,76 | CNY 8,83 | CNY 8,53 | 4,23M |
| 2026-09-02 | CNY 8,76 | +0,69 % | CNY 8,72 | CNY 8,83 | CNY 8,47 | 6,81M |
| 2026-09-01 | CNY 8,70 | -0,80 % | CNY 8,73 | CNY 8,83 | CNY 8,67 | 5,48M |
| 2026-08-31 | CNY 8,77 | +1,15 % | CNY 8,68 | CNY 8,79 | CNY 8,56 | 4,88M |
| 2026-08-28 | CNY 8,67 | -1,48 % | CNY 8,82 | CNY 8,92 | CNY 8,67 | 4,95M |
| 2026-08-27 | CNY 8,80 | +2,80 % | CNY 8,60 | CNY 8,91 | CNY 8,45 | 6,68M |
| 2026-08-26 | CNY 8,56 | +1,30 % | CNY 8,52 | CNY 8,62 | CNY 8,39 | 6,32M |
| 2026-08-25 | CNY 8,45 | +1,56 % | CNY 8,36 | CNY 8,51 | CNY 8,20 | 6,25M |
| 2026-08-24 | CNY 8,32 | -4,26 % | CNY 8,69 | CNY 8,76 | CNY 8,24 | 8,98M |
| 2026-08-21 | CNY 8,69 | 0,00 % | CNY 8,66 | CNY 8,88 | CNY 8,47 | 7,31M |
| 2026-08-20 | CNY 8,69 | +0,58 % | CNY 8,80 | CNY 8,87 | CNY 8,66 | 4,28M |
| 2026-08-19 | CNY 8,64 | -4,11 % | CNY 8,85 | CNY 8,95 | CNY 8,57 | 9,01M |
| 2026-08-18 | CNY 9,01 | -1,42 % | CNY 9,20 | CNY 9,20 | CNY 8,88 | 8,07M |
| 2026-08-17 | CNY 9,14 | -0,22 % | CNY 9,23 | CNY 9,33 | CNY 9,00 | 7,05M |
| 2026-08-14 | CNY 9,16 | +0,77 % | CNY 9,17 | CNY 9,20 | CNY 8,90 | 8,49M |
| 2026-08-13 | CNY 9,09 | -4,62 % | CNY 9,55 | CNY 9,57 | CNY 9,07 | 10,55M |
| 2026-08-12 | CNY 9,53 | +1,17 % | CNY 9,37 | CNY 9,70 | CNY 9,31 | 7,96M |
| 2026-08-11 | CNY 9,42 | +1,73 % | CNY 9,20 | CNY 9,71 | CNY 9,09 | 13,25M |
| 2026-08-10 | CNY 9,26 | -1,80 % | CNY 9,41 | CNY 9,68 | CNY 9,14 | 11,72M |
| 2026-08-07 | CNY 9,43 | -1,05 % | CNY 9,34 | CNY 9,57 | CNY 9,15 | 12,98M |
| 2026-08-06 | CNY 9,53 | +9,41 % | CNY 8,75 | CNY 9,55 | CNY 8,72 | 17,28M |
| 2026-08-05 | CNY 8,71 | +1,28 % | CNY 8,58 | CNY 8,74 | CNY 8,40 | 12,90M |
| 2026-08-04 | CNY 8,60 | +14,36 % | CNY 7,52 | CNY 8,77 | CNY 7,52 | 19,12M |
| 2026-08-03 | CNY 7,52 | +2,73 % | CNY 7,34 | CNY 7,57 | CNY 7,29 | 5,88M |
| 2026-07-31 | CNY 7,32 | +3,68 % | CNY 7,26 | CNY 7,57 | CNY 7,24 | 10,62M |
| 2026-07-30 | CNY 7,06 | -2,89 % | CNY 7,13 | CNY 7,28 | CNY 6,98 | 7,20M |
| 2026-07-29 | CNY 7,27 | +4,01 % | CNY 7,01 | CNY 7,32 | CNY 6,85 | 10,03M |
| 2026-07-28 | CNY 6,99 | -0,14 % | CNY 7,00 | CNY 7,31 | CNY 6,96 | 7,58M |
| 2026-07-27 | CNY 7,00 | +3,09 % | CNY 6,79 | CNY 7,09 | CNY 6,72 | 6,19M |
| 2026-07-24 | CNY 6,79 | -3,00 % | CNY 6,90 | CNY 6,96 | CNY 6,70 | 5,18M |
| 2026-07-23 | CNY 7,00 | +2,64 % | CNY 6,78 | CNY 7,01 | CNY 6,77 | 5,61M |
| 2026-07-22 | CNY 6,82 | -4,48 % | CNY 7,00 | CNY 7,12 | CNY 6,75 | 8,51M |
| 2026-07-21 | CNY 7,14 | +3,48 % | CNY 6,94 | CNY 7,17 | CNY 6,33 | 14,59M |
| 2026-07-20 | CNY 6,90 | -8,00 % | CNY 7,61 | CNY 7,66 | CNY 6,85 | 14,64M |
| 2026-07-17 | CNY 7,50 | -7,41 % | CNY 8,11 | CNY 8,22 | CNY 7,47 | 12,63M |
| 2026-07-16 | CNY 8,10 | -5,81 % | CNY 8,50 | CNY 8,54 | CNY 8,03 | 11,69M |
| 2026-07-15 | CNY 8,60 | -1,15 % | CNY 8,64 | CNY 8,76 | CNY 8,45 | 9,12M |
| 2026-07-14 | CNY 8,70 | +2,72 % | CNY 8,38 | CNY 8,81 | CNY 8,20 | 11,95M |
| 2026-07-13 | CNY 8,47 | -8,53 % | CNY 9,10 | CNY 9,34 | CNY 8,45 | 13,32M |
| 2026-07-10 | CNY 9,26 | -3,34 % | CNY 9,57 | CNY 9,82 | CNY 9,23 | 15,19M |
| 2026-07-09 | CNY 9,58 | +0,95 % | CNY 9,45 | CNY 9,60 | CNY 9,05 | 14,06M |
| 2026-07-08 | CNY 9,49 | -2,37 % | CNY 9,63 | CNY 9,91 | CNY 9,20 | 12,14M |
| 2026-07-07 | CNY 9,72 | -3,38 % | CNY 9,90 | CNY 10,03 | CNY 9,66 | 12,27M |
| 2026-07-06 | CNY 10,06 | -1,76 % | CNY 10,26 | CNY 10,44 | CNY 9,80 | 19,32M |
| 2026-07-03 | CNY 10,24 | -7,41 % | CNY 10,70 | CNY 10,98 | CNY 10,21 | 30,49M |
| 2026-07-02 | CNY 11,06 | +5,33 % | CNY 10,49 | CNY 11,34 | CNY 10,21 | 50,61M |
| 2026-07-01 | CNY 10,50 | +20,00 % | CNY 8,75 | CNY 10,50 | CNY 8,62 | 29,79M |
| 2026-06-30 | CNY 8,75 | +9,24 % | CNY 7,93 | CNY 8,80 | CNY 7,87 | 15,34M |
| 2026-06-29 | CNY 8,01 | -0,50 % | CNY 8,03 | CNY 8,16 | CNY 7,67 | 13,21M |
| 2026-06-26 | CNY 8,05 | -3,59 % | CNY 8,36 | CNY 8,43 | CNY 8,02 | 12,03M |
| 2026-06-25 | CNY 8,35 | -7,22 % | CNY 9,00 | CNY 9,02 | CNY 8,27 | 19,01M |
| 2026-06-24 | CNY 9,00 | -2,28 % | CNY 9,14 | CNY 9,41 | CNY 8,90 | 11,11M |
| 2026-06-23 | CNY 9,21 | -0,32 % | CNY 9,13 | CNY 9,53 | CNY 9,13 | 11,77M |
| 2026-06-22 | CNY 9,24 | -0,65 % | CNY 9,27 | CNY 9,37 | CNY 8,78 | 13,32M |
| 2026-06-18 | CNY 9,30 | +1,20 % | CNY 9,02 | CNY 9,38 | CNY 8,92 | 13,24M |
| 2026-06-17 | CNY 9,19 | +0,33 % | CNY 8,98 | CNY 9,35 | CNY 8,91 | 17,04M |
| 2026-06-16 | CNY 9,16 | +6,88 % | CNY 8,47 | CNY 9,26 | CNY 8,41 | 18,72M |
| 2026-06-15 | CNY 8,57 | +8,21 % | CNY 7,89 | CNY 8,88 | CNY 7,89 | 24,65M |
| 2026-06-12 | CNY 7,92 | -7,91 % | CNY 9,48 | CNY 9,85 | CNY 7,89 | 34,59M |
| 2026-06-11 | CNY 8,60 | -0,35 % | CNY 8,53 | CNY 8,79 | CNY 8,25 | 10,13M |
| 2026-06-10 | CNY 8,63 | +0,23 % | CNY 8,61 | CNY 8,78 | CNY 8,41 | 8,50M |
| 2026-06-09 | CNY 8,61 | +1,18 % | CNY 8,44 | CNY 8,75 | CNY 8,31 | 9,63M |
| 2026-06-08 | CNY 8,51 | -6,07 % | CNY 8,79 | CNY 8,82 | CNY 8,38 | 11,29M |
| 2026-06-05 | CNY 9,06 | +2,37 % | CNY 8,80 | CNY 9,39 | CNY 8,20 | 16,69M |
| 2026-06-04 | CNY 8,85 | +1,14 % | CNY 8,71 | CNY 8,85 | CNY 8,51 | 6,87M |
| 2026-06-03 | CNY 8,75 | +0,69 % | CNY 8,71 | CNY 9,01 | CNY 8,59 | 8,42M |
| 2026-06-02 | CNY 8,69 | -2,36 % | CNY 8,89 | CNY 8,95 | CNY 8,63 | 7,25M |
| 2026-06-01 | CNY 8,90 | +3,61 % | CNY 8,51 | CNY 9,14 | CNY 8,46 | 11,16M |
| 2026-05-29 | CNY 8,59 | -6,22 % | CNY 9,12 | CNY 9,29 | CNY 8,48 | 16,90M |
| 2026-05-28 | CNY 9,16 | +2,00 % | CNY 8,98 | CNY 9,31 | CNY 8,80 | 10,37M |
| 2026-05-27 | CNY 8,98 | -3,23 % | CNY 9,28 | CNY 9,41 | CNY 8,85 | 14,75M |
| 2026-05-26 | CNY 9,28 | -5,21 % | CNY 9,79 | CNY 9,79 | CNY 9,17 | 15,76M |