Skip to main content
Koal Software Co., Ltd. (SHA:603232)
China flag China · Delayed Price · Currency is CNY
25.50
-0.32 (-1.24%)
At close: Mar 9, 2026

Koal Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0625.6124.6025.5025.50-1.24%21,197,600
Mar 6, 202624.9326.1824.9325.8225.820.43%37,974,590
Mar 5, 202625.3526.6324.2825.7125.716.20%54,529,920
Mar 4, 202623.8024.8823.5124.2124.21-0.29%19,485,520
Mar 3, 202625.6826.4024.2024.2824.28-3.46%35,131,340
Mar 2, 202625.7726.3225.0025.1525.15-3.45%33,854,480
Feb 27, 202626.0526.0526.0526.0526.0510.01%10,203,670
Feb 26, 202624.1024.7423.6023.6823.68-1.70%15,232,520
Feb 25, 202623.8824.5523.7424.0924.091.90%20,015,720
Feb 24, 202626.0026.1223.6423.6423.64-10.01%29,511,100
Feb 13, 202626.7527.2626.2726.2726.27-1.79%17,228,200
Feb 12, 202626.2927.1926.2926.7526.750.72%21,598,020
Feb 11, 202626.7527.1026.0826.5626.56-0.71%22,143,520
Feb 10, 202627.7527.7526.6926.7526.75-5.11%32,144,900
Feb 9, 202627.0028.4026.3328.1928.194.10%53,068,780
Feb 6, 202624.7227.5924.5527.0827.087.97%58,360,000
Feb 5, 202623.5125.4723.3825.0825.084.63%40,090,180
Feb 4, 202622.5324.9422.4223.9723.975.73%35,505,780
Feb 3, 202622.2022.7621.9722.6722.672.30%9,984,140
Feb 2, 202622.5923.0021.9622.1622.16-3.94%11,935,320
Jan 30, 202623.0023.8022.2223.0723.07-1.37%14,894,100
Jan 29, 202623.0524.4822.5023.3923.39-0.13%25,524,960
Jan 28, 202622.3623.7922.1323.4223.423.72%22,327,920
Jan 27, 202621.3222.8520.8822.5822.584.93%19,458,860
Jan 26, 202622.4522.8321.3621.5221.52-9.16%27,467,750
Jan 23, 202623.5923.9823.0923.6923.690.42%13,900,640
Jan 22, 202623.0524.0023.0523.5923.592.48%13,867,650
Jan 21, 202623.4023.7923.0023.0223.02-3.07%14,346,090
Jan 20, 202624.7224.8723.6123.7523.75-4.58%18,657,810
Jan 19, 202624.7725.3523.8824.8924.89-1.23%17,758,010
Jan 16, 202625.3026.0024.8025.2025.200.36%23,822,910
Jan 15, 202626.7026.9024.7725.1125.11-7.55%40,851,970
Jan 14, 202625.1527.6725.1527.1627.167.99%59,506,720
Jan 13, 202627.8728.0025.0425.1525.15-5.91%48,625,900
Jan 12, 202624.5026.7324.4426.7326.7310.00%37,428,970
Jan 9, 202624.0125.0023.9524.3024.30-0.29%28,805,100
Jan 8, 202624.0025.2023.4024.3724.371.37%40,147,054
Jan 7, 202623.5324.5023.4124.0424.041.18%24,969,420
Jan 6, 202623.2124.3023.0923.7623.762.50%25,478,460
Jan 5, 202622.8523.3822.5823.1823.181.00%21,492,120
Dec 31, 202522.9723.1522.2122.9522.95-0.09%20,517,100
Dec 30, 202522.8723.5822.6122.9722.971.73%25,454,320
Dec 29, 202522.8823.1322.3522.5822.58-2.25%19,236,820
Dec 26, 202522.0523.5022.0523.1023.104.95%37,417,510
Dec 25, 202521.8222.0921.5522.0122.010.14%15,930,390
Dec 24, 202522.1522.3221.8321.9821.98-0.63%17,610,360
Dec 23, 202522.7922.9821.5822.1222.120.55%27,433,140
Dec 22, 202521.7122.3921.6422.0022.000.50%13,715,720
Dec 19, 202521.9222.3421.8521.8921.89-0.14%10,819,560
Dec 18, 202522.5022.6521.8821.9221.92-4.07%14,998,760
Dec 17, 202522.5323.1021.9322.8522.850.88%15,676,300
Dec 16, 202523.3423.4522.1522.6522.65-3.25%18,498,700
Dec 15, 202522.5124.1722.3123.4123.414.00%28,333,740
Dec 12, 202523.3023.3022.3022.5122.51-2.76%16,677,190
Dec 11, 202523.5023.7122.9323.1523.15-1.57%18,198,750
Dec 10, 202523.9523.9623.2423.5223.52-3.05%20,911,480
Dec 9, 202524.0025.1823.9224.2624.26-1.22%28,114,530
Dec 8, 202523.3825.7023.3824.5624.565.05%41,279,750
Dec 5, 202523.1724.0022.7123.3823.382.10%27,329,220
Dec 4, 202523.8423.9822.8422.9022.90-2.05%19,341,930
Dec 3, 202523.9524.0623.1823.3823.38-2.50%19,971,700
Dec 2, 202524.6024.6923.8823.9823.98-3.19%23,879,361
Dec 1, 202525.8826.3224.6024.7724.77-5.89%36,477,438
Nov 28, 202525.7826.9625.5226.3226.323.26%35,049,080
Nov 27, 202526.0026.7925.4225.4925.49-1.96%31,440,900
Nov 26, 202527.3127.6925.8326.0026.00-3.77%52,320,770
Nov 25, 202525.0827.0225.0527.0227.0210.02%15,030,780
Nov 24, 202525.7025.8623.6524.5624.56-0.12%34,076,050
Nov 21, 202525.3926.8724.5424.5924.59-7.80%41,563,810
Nov 20, 202527.3228.0726.2326.6726.67-2.31%50,604,030
Nov 19, 202529.4030.3926.8027.3027.30-3.12%81,424,970
Nov 18, 202526.7528.1826.4528.1828.189.99%28,566,100
Nov 17, 202522.8225.6222.8225.6225.6210.00%44,911,900
Nov 14, 202523.0424.3022.8323.2923.292.87%37,107,260
Nov 13, 202521.8623.1121.7822.6422.641.75%34,444,680
Nov 12, 202523.3923.5022.1322.2522.25-7.71%39,448,200
Nov 11, 202524.9625.1724.1024.1124.11-6.26%42,906,720
Nov 10, 202526.5027.3424.0925.7225.72-3.92%69,300,610
Nov 7, 202525.0627.9124.8626.7726.774.82%77,825,840
Nov 6, 202523.0025.5422.5125.5425.549.99%69,519,400
Nov 5, 202523.7025.4523.1123.2223.22-6.30%54,206,250
Nov 4, 202523.0025.5022.3724.7824.785.63%65,827,550
Nov 3, 202522.9324.4521.8123.4623.460.26%62,550,590
Oct 31, 202524.4126.7023.2823.4023.40-8.91%77,212,220
Oct 30, 202522.7425.6921.6625.6925.6910.02%89,512,580
Oct 29, 202521.0924.4321.0923.3523.355.13%86,577,240
Oct 28, 202519.5122.2119.5122.2122.2110.00%83,230,030
Oct 27, 202519.4321.3719.0020.1920.193.91%86,036,620
Oct 24, 202519.4319.4319.4319.4319.4310.02%5,220,197
Oct 23, 202516.9417.6616.6217.6617.6610.03%37,279,760
Oct 22, 202516.2116.5816.0416.0516.05-3.20%14,235,460
Oct 21, 202516.1916.9015.8216.5816.580.42%23,165,930
Oct 20, 202516.8017.5916.2216.5116.51-0.30%34,841,530
Oct 17, 202516.0416.7415.7816.5616.563.24%30,051,930
Oct 16, 202516.1716.3415.8816.0416.04-2.14%25,497,760
Oct 15, 202514.9916.3914.9216.3916.3910.00%19,830,600
Oct 14, 202515.3515.3514.8314.9014.90-1.65%4,693,884
Oct 13, 202514.5015.2514.4215.1515.150.93%4,817,689
Oct 10, 202515.2015.2715.0115.0115.01-2.41%4,601,148
Oct 9, 202515.0315.5015.0315.3815.383.36%8,845,945