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 ¥1,961.75 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,024.25, while ¥1000 invested 1 year ago would be worth ¥595.6. This corresponds to total returns of 96.17%, 2.43%, -40.44%, respectively, with annualized returns of 7.3%, 0.48%, -40.44%.

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
November 10, 2026	14.09	14.19	14.19	14.34	13.88	9.13M
November 09, 2026	13.99	13.75	13.75	14.2	13.71	6.61M
November 06, 2026	13.74	13.74	13.74	14.23	13.66	7.69M
November 05, 2026	13.7	14.27	14.27	14.47	13.66	11.49M
November 04, 2026	13.59	13.81	13.81	13.98	13.31	10.28M
November 03, 2026	13.56	13.59	13.59	13.95	13.45	8.77M
November 02, 2026	13.09	13.79	13.79	13.98	12.66	16.72M
October 30, 2026	14	13.08	13.08	14.37	13.08	17.23M
October 29, 2026	15.55	14.53	14.53	15.6	14.52	20.1M
October 28, 2026	15.95	15.8	15.8	16.29	15.18	18.64M
October 27, 2026	16.87	15.93	15.93	17.36	15.9	25.3M
October 26, 2026	15.61	17.03	17.03	17.7	15.02	35.35M
October 23, 2026	15.36	16.1	16.1	16.48	14.57	21.82M
October 22, 2026	17.3	15.76	15.76	17.81	15.75	23.37M
October 21, 2026	17.53	16.96	16.96	17.54	16.87	24.35M
October 20, 2026	16.64	17.54	17.54	18.13	16.53	26.61M
October 19, 2026	16.88	16.67	16.67	17.14	15.92	18.79M
October 16, 2026	17.8	17.03	17.03	18	16.92	23.34M
October 15, 2026	16.8	17.25	17.25	17.83	16.8	19.35M
October 14, 2026	17.88	17.82	17.82	18.23	17.55	28.3M
October 13, 2026	17.8	17.88	17.88	18.45	17.64	38.91M
October 12, 2026	16.99	18.68	18.68	18.68	16.92	41.8M
October 09, 2026	15.39	16.98	16.98	16.98	14.57	25.05M
October 08, 2026	16.01	15.44	15.44	16.05	15.35	10.15M
September 30, 2026	16.69	16.13	16.13	16.76	16.08	13.88M
September 29, 2026	15.94	16.69	16.69	17	15.8	22.46M
September 28, 2026	16.2	15.96	15.96	16.57	15.6	15.43M
September 24, 2026	16.54	15.93	15.93	16.58	15.87	17.54M
September 23, 2026	16.42	16.99	16.99	17.1	16.09	31.82M
September 22, 2026	16.21	16.22	16.22	16.33	16.03	13.77M
September 21, 2026	16.32	16.13	16.13	16.49	15.81	23.21M
September 18, 2026	14.84	16.31	16.31	16.31	14.83	30.21M
September 17, 2026	14.92	14.83	14.83	15.25	14.8	10.4M
September 16, 2026	15.12	15.07	15.07	15.72	14.7	18.26M
September 15, 2026	15.85	15.78	15.78	16.7	15.6	25.83M
September 11, 2026	15.07	14.89	14.89	15.13	14.65	3.8M
September 10, 2026	15.2	15.07	15.07	15.24	14.91	2.99M
September 09, 2026	15.48	15.18	15.18	15.54	15.11	4.65M
September 08, 2026	15.6	15.57	15.57	15.82	15.46	4.45M
September 07, 2026	15.8	15.58	15.58	15.92	15.5	6.53M
September 04, 2026	15.79	15.94	15.94	16.47	15.79	11.45M
September 03, 2026	15.68	15.6	15.6	15.95	15.39	5.88M
September 02, 2026	15.6	15.59	15.59	15.69	15.31	5.02M
September 01, 2026	15.4	15.69	15.69	15.75	15.34	7.78M
August 31, 2026	14.66	15.36	15.36	15.38	14.51	11.09M
August 28, 2026	15.68	15.43	15.43	16.28	15.41	16.08M
August 27, 2026	15.09	15.29	15.29	15.32	15.03	5.7M
August 26, 2026	14.94	15.11	15.11	15.57	14.71	7.37M
August 25, 2026	14.45	14.95	14.95	15.03	14.39	5.14M
August 24, 2026	14.73	14.62	14.62	14.89	14.42	3.77M
August 21, 2026	14.55	14.74	14.74	14.78	14.33	5.01M
August 20, 2026	14.75	14.63	14.63	14.89	14.48	6.27M
August 19, 2026	14.93	14.52	14.52	15.1	14.52	9.87M
August 18, 2026	15.96	15.61	15.61	15.96	15.27	10.78M
August 17, 2026	16.19	15.85	15.85	16.19	15.6	9.85M
August 14, 2026	16.39	15.9	15.9	16.85	15.71	16.78M
August 13, 2026	17.43	16.44	16.44	17.65	16.41	29.61M
August 12, 2026	17.39	18	18	18	16.86	20.74M
August 11, 2026	15.86	16.36	16.36	16.88	15.72	17.74M
August 10, 2026	15.55	15.8	15.8	15.95	15.32	7.95M