Skip to main content
logo
Koal Software Co., Ltd. (SHA:603232)
China flag China · Delayed Price · Currency is CNY
20.14
-1.24 (-5.80%)
Mar 23, 2026, 3:00 PM CST

Koal Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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