Skip to main content
logo
Koal Software Co., Ltd. (SHA:603232)
China flag China · Delayed Price · Currency is CNY
19.30
+0.65 (3.49%)
May 6, 2026, 3:00 PM CST

Koal Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202618.8219.4818.8219.3019.303.49%9,178,969
Apr 30, 202618.0819.0918.0818.6518.652.87%8,877,980
Apr 29, 202617.8018.2317.7118.1318.131.28%4,471,000
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