Skip to main content
Koal Software Co., Ltd. (SHA:603232)
China flag China · Delayed Price · Currency is CNY
18.13
+0.23 (1.28%)
Apr 29, 2026, 3:00 PM CST

Koal Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8018.2317.7118.15-1.40%4,355,100
Apr 28, 202618.4518.5217.8517.9017.90-2.88%6,117,900
Apr 27, 202618.2018.4917.7318.4318.430.60%6,931,506
Apr 24, 202618.8018.8518.1118.3218.32-2.97%8,050,968
Apr 23, 202619.3219.4518.8618.8818.88-3.03%8,154,200
Apr 22, 202619.3319.5519.1719.4719.47-0.10%5,254,520
Apr 21, 202619.9119.9219.3719.4919.49-2.11%7,624,400
Apr 20, 202619.9920.0019.7119.9119.91-0.99%7,490,000
Apr 17, 202620.3920.5019.9020.1120.11-3.22%10,763,710
Apr 16, 202621.0121.2120.5820.7820.780.87%13,431,850
Apr 15, 202621.6722.0020.5020.6020.602.85%19,774,040
Apr 14, 202620.2020.3019.7720.0320.031.32%6,475,911
Apr 13, 202619.6019.8619.5219.7719.77-0.55%4,639,980
Apr 10, 202619.8320.0419.7019.8819.881.79%6,774,288
Apr 9, 202619.7119.9019.4519.5319.53-2.69%7,132,234
Apr 8, 202619.3220.0719.3220.0720.075.47%9,203,070
Apr 7, 202619.0819.2518.9019.0319.030.11%5,698,006
Apr 3, 202619.3619.4618.9019.0119.01-0.78%5,349,700
Apr 2, 202619.8119.9519.0619.1619.16-3.86%6,914,280
Apr 1, 202620.1320.1319.8319.9319.931.37%5,692,260
Mar 31, 202620.1920.2419.6419.6619.66-1.85%5,472,300
Mar 30, 202619.6220.2019.3220.0320.030.40%7,176,060
Mar 27, 202619.6020.1019.5119.9519.950.20%6,986,772
Mar 26, 202620.6020.6719.9019.9119.91-3.86%7,775,350
Mar 25, 202620.5020.9620.5020.7120.710.88%8,011,450
Mar 24, 202620.6020.8319.8920.5320.531.94%8,749,588
Mar 23, 202621.0021.2620.0020.1420.14-5.80%10,968,980
Mar 20, 202622.5022.8021.3821.3821.38-3.95%9,701,420
Mar 19, 202622.2422.5322.1022.2622.26-2.54%8,601,297
Mar 18, 202622.4422.8622.1122.8422.842.51%10,436,680
Mar 17, 202623.2123.3022.2222.2822.28-4.38%12,134,950
Mar 16, 202623.1023.3522.7123.3023.30-0.30%10,958,458
Mar 13, 202624.4024.4423.2823.3723.37-5.61%21,125,020
Mar 12, 202625.1125.6624.5124.7624.76-2.52%16,549,400
Mar 11, 202626.5026.5025.3325.4025.40-2.31%21,531,400
Mar 10, 202625.8626.5325.2126.0026.001.96%24,514,350
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