Koal Software Co., Ltd. (603232.SS) SHH

22.09

-0.4(-1.78%)

Updated at June 03 03:00PM

Currency In CNY

603232.SS Historical Return

If you invested ¥1000 in Koal Software Co., Ltd. (603232.SS) since IPO date, it would be worth ¥3,140.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,515.49, while ¥1000 invested 1 year ago would be worth ¥1,528.59. This corresponds to total returns of 214.07%, 51.55%, 52.86%, respectively, with annualized returns of 13.37%, 8.67%, 52.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603232.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22	22.49	22.49	22.54	21.5	26.05M
June 01, 2026	21.19	22.89	22.89	22.9	20.7	34.32M
May 29, 2026	20.65	20.87	20.87	21.38	20.01	22.13M
May 28, 2026	20.59	20.35	20.35	20.96	19.84	15.15M
May 27, 2026	21.09	20.69	20.69	21.52	20.68	18.85M
May 26, 2026	20.76	21.6	21.6	21.79	20	29.57M
May 25, 2026	20	20.97	20.97	21.98	19.51	37.97M
May 22, 2026	20.04	20.04	20.04	20.04	19.99	15.89M
May 21, 2026	19.13	18.22	18.22	19.44	18.21	8.41M
May 20, 2026	19.39	18.92	18.92	19.64	18.9	5.99M
May 19, 2026	19.15	19.46	19.46	19.66	19.01	6.21M
May 18, 2026	18.9	19.17	19.17	19.23	18.81	4.72M
May 15, 2026	18.92	19.02	19.02	19.6	18.89	6.63M
May 14, 2026	20.03	19.08	19.08	20.15	19.05	7.36M
May 13, 2026	19.4	19.64	19.64	19.77	19.1	6.35M
May 12, 2026	19.84	19.47	19.47	19.84	19.4	7.06M
May 11, 2026	20.3	19.94	19.94	20.34	19.7	10.14M
May 08, 2026	19.79	19.81	19.81	20.08	19.52	8.96M
May 07, 2026	19.38	19.53	19.53	19.57	19.12	7.49M
May 06, 2026	18.82	19.3	19.3	19.48	18.82	9.18M
April 30, 2026	18.08	18.65	18.65	19.09	18.08	8.88M
April 29, 2026	17.8	18.13	18.13	18.23	17.71	4.47M
April 28, 2026	18.45	17.9	17.9	18.52	17.85	6.12M
April 27, 2026	18.2	18.43	18.43	18.49	17.73	6.93M
April 24, 2026	18.8	18.32	18.32	18.85	18.11	8.05M
April 23, 2026	19.32	18.88	18.88	19.45	18.86	8.15M
April 22, 2026	19.33	19.47	19.47	19.55	19.17	5.25M
April 21, 2026	19.91	19.49	19.49	19.92	19.37	7.62M
April 20, 2026	19.99	19.91	19.91	20	19.71	7.49M
April 17, 2026	20.39	20.11	20.11	20.5	19.9	10.76M
April 16, 2026	21.01	20.78	20.78	21.21	20.58	13.43M
April 15, 2026	21.67	20.6	20.6	22	20.5	19.77M
April 14, 2026	20.2	20.03	20.03	20.3	19.77	6.48M
April 13, 2026	19.6	19.77	19.77	19.86	19.52	4.64M
April 10, 2026	19.83	19.88	19.88	20.04	19.7	6.77M
April 09, 2026	19.71	19.53	19.53	19.9	19.45	7.13M
April 08, 2026	19.32	20.07	20.07	20.07	19.32	9.2M
April 07, 2026	19.08	19.03	19.03	19.25	18.9	5.7M
April 03, 2026	19.36	19.01	19.01	19.46	18.9	5.35M
April 02, 2026	19.81	19.16	19.16	19.95	19.06	6.91M
April 01, 2026	20.13	19.93	19.93	20.13	19.83	5.69M
March 31, 2026	20.19	19.66	19.66	20.24	19.64	5.47M
March 30, 2026	19.62	20.03	20.03	20.2	19.32	7.18M
March 27, 2026	19.6	19.95	19.95	20.1	19.51	6.99M
March 26, 2026	20.6	19.91	19.91	20.67	19.9	7.78M
March 25, 2026	20.5	20.71	20.71	20.96	20.5	8.01M
March 24, 2026	20.6	20.53	20.53	20.83	19.89	8.75M
March 23, 2026	21	20.14	20.14	21.26	20	10.97M
March 20, 2026	22.5	21.38	21.38	22.8	21.38	9.7M
March 19, 2026	22.24	22.26	22.26	22.53	22.1	8.6M
March 18, 2026	22.44	22.84	22.84	22.86	22.11	10.44M
March 17, 2026	23.21	22.28	22.28	23.3	22.22	12.13M
March 16, 2026	23.1	23.3	23.3	23.35	22.71	10.96M
March 13, 2026	24.4	23.37	23.37	24.44	23.28	21.13M
March 12, 2026	25.11	24.76	24.76	25.66	24.51	16.55M
March 11, 2026	26.5	25.4	25.4	26.5	25.33	21.53M
March 10, 2026	25.86	25.52	26	26.53	25.33	14.62M
March 09, 2026	25.06	25.5	25.5	25.61	24.6	21.2M
March 06, 2026	24.93	25.82	25.82	26.18	24.93	37.97M
March 05, 2026	25.35	25.71	25.71	26.63	24.28	54.53M