Hangzhou Toka Ink Co., Ltd. Class A 688571
SSE · China · Process Industries
CNY 8.11-0.16 (-1.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |