Skip to main content
logo
Koal Software Co., Ltd. (SHA:603232)
China flag China · Delayed Price · Currency is CNY
15.75
-0.29 (-1.81%)
Sep 2, 2025, 9:45 AM CST

Koal Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202515.9816.9015.9416.1416.141.51%10,777,832
Aug 28, 202515.9016.0215.2115.9015.90-10,439,959
Aug 27, 202516.5016.5915.9015.9015.90-3.40%10,885,712
Aug 26, 202516.3816.6016.2516.4616.460.06%9,391,780
Aug 25, 202516.5016.6016.3016.4516.45-0.18%11,353,864
Aug 22, 202516.4116.6116.3116.4816.48-0.36%11,599,780
Aug 21, 202516.1516.7316.1516.5416.543.50%19,711,499
Aug 20, 202515.9815.9815.6015.9815.98-0.56%9,496,169
Aug 19, 202516.1516.4016.0416.0716.07-0.56%7,394,458
Aug 18, 202515.9416.2015.9216.1616.161.19%8,890,430
Aug 15, 202515.6015.9915.4615.9715.971.40%8,167,266
Aug 14, 202515.5515.9915.5515.7515.750.96%9,695,813
Aug 13, 202515.5515.7115.4815.6015.600.26%6,184,580
Aug 12, 202516.0216.0915.3815.5615.56-3.53%12,604,473
Aug 11, 202515.7516.2715.7516.1316.131.90%6,441,550
Aug 8, 202515.9616.1515.7415.8315.83-1.74%7,637,120
Aug 7, 202516.3116.3416.0716.1116.11-1.23%5,876,656
Aug 6, 202516.2416.3516.1216.3116.310.74%5,838,268
Aug 5, 202516.2416.3116.1316.1916.19-0.31%6,183,750
Aug 4, 202516.0016.2415.8616.2416.240.93%5,820,088
Aug 1, 202516.2016.2415.9916.0916.09-5,306,552
Jul 31, 202516.0816.3116.0616.0916.09-0.43%5,544,440
Jul 30, 202516.5116.5116.0516.1616.16-2.42%9,732,606
Jul 29, 202516.7816.7816.4016.5616.56-1.60%8,823,802
Jul 28, 202516.7216.8516.6616.8316.830.84%7,957,600
Jul 25, 202516.7216.8016.5716.6916.69-0.95%9,111,380
Jul 24, 202516.8816.8916.6616.8516.85-2.38%17,180,598
Jul 23, 202517.7917.9917.1517.2617.261.11%30,332,288
Jul 22, 202516.7818.4016.7217.0717.071.43%20,934,929
Jul 21, 202516.7616.8916.5516.8316.83-0.41%13,349,028
Jul 18, 202517.2817.3316.8416.9016.90-2.09%14,262,570
Jul 17, 202516.9417.4516.6017.2617.262.68%16,247,100
Jul 16, 202516.9517.1516.7116.8116.81-1.29%12,929,760
Jul 15, 202516.8217.2916.5617.0317.03-3.24%26,289,672
Jul 14, 202517.4118.6617.2317.6017.602.68%37,703,146
Jul 11, 202517.5017.9917.0617.1417.144.83%39,495,143
Jul 10, 202516.4916.5516.2016.3516.35-1.57%11,821,356
Jul 9, 202516.8517.1816.4816.6116.61-1.89%16,633,562
Jul 8, 202517.2017.2016.7016.9316.93-1.97%16,231,892
Jul 7, 202516.6017.3116.3917.2717.274.04%24,123,082
Jul 4, 202516.3916.6416.0216.6016.602.53%22,686,482
Jul 3, 202516.1816.3015.9916.1916.190.31%14,051,519
Jul 2, 202516.3916.4716.0816.1416.14-1.65%15,942,040
Jul 1, 202516.9516.9916.2516.4116.41-3.19%26,041,496
Jun 30, 202517.2017.3916.7716.9516.95-1.51%34,838,897
Jun 27, 202518.2418.9817.0017.2117.21-1.09%63,835,847
Jun 26, 202516.4617.4015.8017.4017.409.99%31,912,758
Jun 25, 202515.0815.9815.0815.8215.824.01%19,078,470
Jun 24, 202515.2715.3614.9815.2115.161.20%12,744,110
Jun 23, 202514.0315.2014.0315.0314.985.77%17,530,770