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

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 ¥2,117.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,045.88, while ¥1000 invested 1 year ago would be worth ¥954.43. This corresponds to total returns of 111.75%, 4.59%, -4.56%, respectively, with annualized returns of 8.41%, 0.9%, -4.56%.

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
July 31, 2026	15.3	15.5	15.5	15.55	15	16.58M
July 30, 2026	14.72	14.91	14.91	15.23	14.68	13.75M
July 29, 2026	14.9	14.86	14.86	15.1	14.48	19.94M
July 28, 2026	13.54	15.13	15.13	15.13	13.46	18.09M
July 27, 2026	12.67	13.75	13.75	14	12.67	8.45M
July 24, 2026	13.41	12.92	12.92	13.41	12.92	3.45M
July 23, 2026	13.17	13.34	13.34	13.39	13.08	5M
July 22, 2026	13.1	13.09	13.09	13.41	13	4.83M
July 21, 2026	13.19	13.39	13.39	13.4	12.4	7.81M
July 20, 2026	13.29	13.05	13.05	13.81	12.84	6.91M
July 17, 2026	13.87	13.23	13.23	14.07	13.06	6.99M
July 16, 2026	13.93	13.96	13.96	14.22	13.81	5.45M
July 15, 2026	13.5	13.87	13.87	14.32	13.5	5.68M
July 14, 2026	13.96	14.12	14.12	14.34	13.55	6.35M
July 13, 2026	15.04	14.15	14.15	15.5	14.11	8.23M
July 10, 2026	14.36	14.98	14.98	15.2	14.35	9.78M
July 09, 2026	14.4	14.52	14.52	14.6	13.84	6.91M
July 08, 2026	13.88	14.42	14.42	14.57	13.88	6.4M
July 07, 2026	14.75	14.08	14.08	14.78	14.08	5.14M
July 06, 2026	14.78	14.34	14.34	14.96	14.3	5.56M
July 03, 2026	14.72	14.91	14.91	14.99	14.71	5.42M
July 02, 2026	15.14	14.72	14.72	15.23	14.69	6.94M
July 01, 2026	14.68	15.03	15.03	15.18	14.55	7.96M
June 30, 2026	14.42	14.68	14.68	14.99	14.33	6.5M
June 29, 2026	14.66	14.59	14.59	14.88	14.36	6.64M
June 26, 2026	15.51	14.78	14.78	15.6	14.68	12.17M
June 25, 2026	16.6	15.92	15.92	17.17	15.8	13.48M
June 24, 2026	16.85	16.87	16.87	17.7	16.6	14.37M
June 23, 2026	16.55	17.14	17.14	17.66	16.42	18.16M
June 22, 2026	15.99	16.14	16.14	16.19	15.39	10.23M
June 18, 2026	16	16.21	16.21	16.68	15.93	9.15M
June 17, 2026	16.29	16.05	16.05	16.41	15.9	8.57M
June 16, 2026	16.85	16.53	16.53	16.85	16.39	7.52M
June 15, 2026	16.2	16.55	16.55	16.72	16.1	9.38M
June 12, 2026	16.2	16.03	16.03	16.4	15.95	8.36M
June 11, 2026	16.06	15.99	15.99	16.39	15.8	8.76M
June 10, 2026	17	16.42	16.42	17.18	16.26	11.42M
June 09, 2026	17.39	17.31	17.31	17.51	16.76	12.28M
June 08, 2026	17.38	17.3	17.3	18.35	17.2	13.74M
June 05, 2026	20	18.68	18.68	20	18.53	21.58M
June 04, 2026	22.15	20.59	20.59	22.69	20.55	22.4M
June 03, 2026	21.99	22.09	22.09	24.22	21.9	26.68M
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