Koal Software Co., Ltd. Class A 603232
SSE · China · Technology Services
CNY 16.13-0.56 (-3.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.13 | -3.36% | CNY 16.69 | CNY 16.76 | CNY 16.08 | 13.88M |
| 2026-09-29 | CNY 16.69 | +4.57% | CNY 15.94 | CNY 17.00 | CNY 15.80 | 22.46M |
| 2026-09-28 | CNY 15.96 | +0.19% | CNY 16.20 | CNY 16.57 | CNY 15.60 | 15.43M |
| 2026-09-24 | CNY 15.93 | -6.24% | CNY 16.54 | CNY 16.58 | CNY 15.87 | 17.54M |
| 2026-09-23 | CNY 16.99 | +4.75% | CNY 16.42 | CNY 17.10 | CNY 16.09 | 31.82M |
| 2026-09-22 | CNY 16.22 | +0.56% | CNY 16.21 | CNY 16.33 | CNY 16.03 | 13.77M |
| 2026-09-21 | CNY 16.13 | -1.10% | CNY 16.32 | CNY 16.49 | CNY 15.81 | 23.21M |
| 2026-09-18 | CNY 16.31 | +9.98% | CNY 14.84 | CNY 16.31 | CNY 14.83 | 30.21M |
| 2026-09-17 | CNY 14.83 | -1.59% | CNY 14.92 | CNY 15.25 | CNY 14.80 | 10.40M |
| 2026-09-16 | CNY 15.07 | -4.50% | CNY 15.12 | CNY 15.72 | CNY 14.70 | 18.26M |
| 2026-09-15 | CNY 15.78 | +3.88% | CNY 15.85 | CNY 16.70 | CNY 15.60 | 25.83M |
| 2026-09-14 | CNY 15.19 | +2.01% | CNY 15.50 | CNY 16.25 | CNY 15.15 | 13.63M |
| 2026-09-11 | CNY 14.89 | -1.19% | CNY 15.07 | CNY 15.13 | CNY 14.65 | 3.80M |
| 2026-09-10 | CNY 15.07 | -0.72% | CNY 15.20 | CNY 15.24 | CNY 14.91 | 2.99M |
| 2026-09-09 | CNY 15.18 | -2.50% | CNY 15.48 | CNY 15.54 | CNY 15.11 | 4.65M |
| 2026-09-08 | CNY 15.57 | -0.06% | CNY 15.60 | CNY 15.82 | CNY 15.46 | 4.45M |
| 2026-09-07 | CNY 15.58 | -2.26% | CNY 15.80 | CNY 15.92 | CNY 15.50 | 6.53M |
| 2026-09-04 | CNY 15.94 | +2.18% | CNY 15.79 | CNY 16.47 | CNY 15.79 | 11.45M |
| 2026-09-03 | CNY 15.60 | +0.06% | CNY 15.68 | CNY 15.95 | CNY 15.39 | 5.88M |
| 2026-09-02 | CNY 15.59 | -0.64% | CNY 15.60 | CNY 15.69 | CNY 15.31 | 5.02M |
| 2026-09-01 | CNY 15.69 | +2.15% | CNY 15.40 | CNY 15.75 | CNY 15.34 | 7.78M |
| 2026-08-31 | CNY 15.36 | -0.45% | CNY 14.66 | CNY 15.38 | CNY 14.51 | 11.09M |
| 2026-08-28 | CNY 15.43 | +0.92% | CNY 15.68 | CNY 16.28 | CNY 15.41 | 16.08M |
| 2026-08-27 | CNY 15.29 | +1.19% | CNY 15.09 | CNY 15.32 | CNY 15.03 | 5.70M |
| 2026-08-26 | CNY 15.11 | +1.07% | CNY 14.94 | CNY 15.57 | CNY 14.71 | 7.37M |
| 2026-08-25 | CNY 14.95 | +2.26% | CNY 14.45 | CNY 15.03 | CNY 14.39 | 5.14M |
| 2026-08-24 | CNY 14.62 | -0.81% | CNY 14.73 | CNY 14.89 | CNY 14.42 | 3.77M |
| 2026-08-21 | CNY 14.74 | +0.75% | CNY 14.55 | CNY 14.78 | CNY 14.33 | 5.01M |
| 2026-08-20 | CNY 14.63 | +0.76% | CNY 14.75 | CNY 14.89 | CNY 14.48 | 6.27M |
| 2026-08-19 | CNY 14.52 | -6.98% | CNY 14.93 | CNY 15.10 | CNY 14.52 | 9.87M |
| 2026-08-18 | CNY 15.61 | -1.51% | CNY 15.96 | CNY 15.96 | CNY 15.27 | 10.78M |
| 2026-08-17 | CNY 15.85 | -0.31% | CNY 16.19 | CNY 16.19 | CNY 15.60 | 9.85M |
| 2026-08-14 | CNY 15.90 | -3.28% | CNY 16.39 | CNY 16.85 | CNY 15.71 | 16.78M |
| 2026-08-13 | CNY 16.44 | -8.67% | CNY 17.43 | CNY 17.65 | CNY 16.41 | 29.61M |
| 2026-08-12 | CNY 18.00 | +10.02% | CNY 17.39 | CNY 18.00 | CNY 16.86 | 20.74M |
| 2026-08-11 | CNY 16.36 | +3.54% | CNY 15.86 | CNY 16.88 | CNY 15.72 | 17.74M |
| 2026-08-10 | CNY 15.80 | +1.61% | CNY 15.55 | CNY 15.95 | CNY 15.32 | 7.95M |
| 2026-08-07 | CNY 15.55 | -1.08% | CNY 15.90 | CNY 16.08 | CNY 15.18 | 10.74M |
| 2026-08-06 | CNY 15.72 | +0.38% | CNY 15.50 | CNY 16.06 | CNY 15.41 | 11.31M |
| 2026-08-05 | CNY 15.66 | +0.84% | CNY 15.58 | CNY 15.76 | CNY 15.47 | 12.35M |
| 2026-08-04 | CNY 15.53 | -1.65% | CNY 15.69 | CNY 15.79 | CNY 15.45 | 12.24M |
| 2026-08-03 | CNY 15.79 | +1.87% | CNY 15.30 | CNY 15.83 | CNY 15.08 | 15.72M |
| 2026-07-31 | CNY 15.50 | +3.96% | CNY 15.30 | CNY 15.55 | CNY 15.00 | 16.58M |
| 2026-07-30 | CNY 14.91 | +0.34% | CNY 14.72 | CNY 15.23 | CNY 14.68 | 13.75M |
| 2026-07-29 | CNY 14.86 | -1.78% | CNY 14.90 | CNY 15.10 | CNY 14.48 | 19.94M |
| 2026-07-28 | CNY 15.13 | +10.04% | CNY 13.54 | CNY 15.13 | CNY 13.46 | 18.09M |
| 2026-07-27 | CNY 13.75 | +6.42% | CNY 12.67 | CNY 14.00 | CNY 12.67 | 8.45M |
| 2026-07-24 | CNY 12.92 | -3.15% | CNY 13.41 | CNY 13.41 | CNY 12.92 | 3.45M |
| 2026-07-23 | CNY 13.34 | +1.91% | CNY 13.17 | CNY 13.39 | CNY 13.08 | 5.00M |
| 2026-07-22 | CNY 13.09 | -2.24% | CNY 13.10 | CNY 13.41 | CNY 13.00 | 4.83M |
| 2026-07-21 | CNY 13.39 | +2.61% | CNY 13.19 | CNY 13.40 | CNY 12.40 | 7.81M |
| 2026-07-20 | CNY 13.05 | -1.36% | CNY 13.29 | CNY 13.81 | CNY 12.84 | 6.91M |
| 2026-07-17 | CNY 13.23 | -5.23% | CNY 13.87 | CNY 14.07 | CNY 13.06 | 6.99M |
| 2026-07-16 | CNY 13.96 | +0.65% | CNY 13.93 | CNY 14.22 | CNY 13.81 | 5.45M |
| 2026-07-15 | CNY 13.87 | -1.77% | CNY 13.50 | CNY 14.32 | CNY 13.50 | 5.68M |
| 2026-07-14 | CNY 14.12 | -0.21% | CNY 13.96 | CNY 14.34 | CNY 13.55 | 6.35M |
| 2026-07-13 | CNY 14.15 | -5.54% | CNY 15.04 | CNY 15.50 | CNY 14.11 | 8.23M |
| 2026-07-10 | CNY 14.98 | +3.17% | CNY 14.36 | CNY 15.20 | CNY 14.35 | 9.78M |
| 2026-07-09 | CNY 14.52 | +0.69% | CNY 14.40 | CNY 14.60 | CNY 13.84 | 6.91M |
| 2026-07-08 | CNY 14.42 | +2.41% | CNY 13.88 | CNY 14.57 | CNY 13.88 | 6.40M |
| 2026-07-07 | CNY 14.08 | -1.81% | CNY 14.75 | CNY 14.78 | CNY 14.08 | 5.14M |
| 2026-07-06 | CNY 14.34 | -3.82% | CNY 14.78 | CNY 14.96 | CNY 14.30 | 5.56M |
| 2026-07-03 | CNY 14.91 | +1.29% | CNY 14.72 | CNY 14.99 | CNY 14.71 | 5.42M |
| 2026-07-02 | CNY 14.72 | -2.06% | CNY 15.14 | CNY 15.23 | CNY 14.69 | 6.94M |
| 2026-07-01 | CNY 15.03 | +2.38% | CNY 14.68 | CNY 15.18 | CNY 14.55 | 7.96M |
| 2026-06-30 | CNY 14.68 | +0.62% | CNY 14.42 | CNY 14.99 | CNY 14.33 | 6.50M |
| 2026-06-29 | CNY 14.59 | -1.29% | CNY 14.66 | CNY 14.88 | CNY 14.36 | 6.64M |
| 2026-06-26 | CNY 14.78 | -7.16% | CNY 15.51 | CNY 15.60 | CNY 14.68 | 12.17M |
| 2026-06-25 | CNY 15.92 | -5.63% | CNY 16.60 | CNY 17.17 | CNY 15.80 | 13.48M |
| 2026-06-24 | CNY 16.87 | -1.58% | CNY 16.85 | CNY 17.70 | CNY 16.60 | 14.37M |
| 2026-06-23 | CNY 17.14 | +6.20% | CNY 16.55 | CNY 17.66 | CNY 16.42 | 18.16M |
| 2026-06-22 | CNY 16.14 | -0.43% | CNY 15.99 | CNY 16.19 | CNY 15.39 | 10.23M |
| 2026-06-18 | CNY 16.21 | +1.00% | CNY 16.00 | CNY 16.68 | CNY 15.93 | 9.15M |
| 2026-06-17 | CNY 16.05 | -2.90% | CNY 16.29 | CNY 16.41 | CNY 15.90 | 8.57M |
| 2026-06-16 | CNY 16.53 | -0.12% | CNY 16.85 | CNY 16.85 | CNY 16.39 | 7.52M |
| 2026-06-15 | CNY 16.55 | +3.24% | CNY 16.20 | CNY 16.72 | CNY 16.10 | 9.38M |
| 2026-06-12 | CNY 16.03 | +0.25% | CNY 16.20 | CNY 16.40 | CNY 15.95 | 8.36M |
| 2026-06-11 | CNY 15.99 | -2.62% | CNY 16.06 | CNY 16.39 | CNY 15.80 | 8.76M |
| 2026-06-10 | CNY 16.42 | -5.14% | CNY 17.00 | CNY 17.18 | CNY 16.26 | 11.42M |
| 2026-06-09 | CNY 17.31 | +0.06% | CNY 17.39 | CNY 17.51 | CNY 16.76 | 12.28M |
| 2026-06-08 | CNY 17.30 | -7.39% | CNY 17.38 | CNY 18.35 | CNY 17.20 | 13.74M |
| 2026-06-05 | CNY 18.68 | -9.28% | CNY 20.00 | CNY 20.00 | CNY 18.53 | 21.58M |
| 2026-06-04 | CNY 20.59 | -6.79% | CNY 22.15 | CNY 22.69 | CNY 20.55 | 22.40M |
| 2026-06-03 | CNY 22.09 | -1.78% | CNY 21.99 | CNY 24.22 | CNY 21.90 | 26.68M |
| 2026-06-02 | CNY 22.49 | -1.75% | CNY 22.00 | CNY 22.54 | CNY 21.50 | 26.05M |
| 2026-06-01 | CNY 22.89 | +9.68% | CNY 21.19 | CNY 22.90 | CNY 20.70 | 34.32M |
| 2026-05-29 | CNY 20.87 | +2.56% | CNY 20.65 | CNY 21.38 | CNY 20.01 | 22.13M |
| 2026-05-28 | CNY 20.35 | -1.64% | CNY 20.59 | CNY 20.96 | CNY 19.84 | 15.15M |
| 2026-05-27 | CNY 20.69 | -4.21% | CNY 21.09 | CNY 21.52 | CNY 20.68 | 18.85M |
| 2026-05-26 | CNY 21.60 | +3.00% | CNY 20.76 | CNY 21.79 | CNY 20.00 | 29.57M |