Stock listing
Shanghai:603232 Koal Software Co., Ltd. (格尔软件) 股价
Follow Koal Software Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603232
¥17.54 CNY +0.87 (+5.2%)
Close on Oct 20, 2026
- Day range
- ¥16.53 – ¥18.13 CNYOct 20, 2026
- Volume
- 26.61M sharesOct 20, 2026
- Market cap
- ¥4.08B CNYAt the close on Oct 20, 2026 · price × 232.5M shares outstanding
- 52-week range
- ¥12.40 – ¥30.39 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:603232 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.54 | +0.87 | +5.2% | ¥16.64 | ¥18.13 | ¥16.53 | 26,607,500 | |
| ¥16.67 | -0.36 | -2.1% | ¥16.88 | ¥17.14 | ¥15.92 | 18,793,870 | |
| ¥17.03 | -0.22 | -1.3% | ¥17.80 | ¥18.00 | ¥16.92 | 23,335,984 | |
| ¥17.25 | -0.57 | -3.2% | ¥16.80 | ¥17.83 | ¥16.80 | 19,352,840 | |
| ¥17.82 | -0.06 | -0.3% | ¥17.88 | ¥18.23 | ¥17.55 | 28,297,500 | |
| ¥17.88 | -0.80 | -4.3% | ¥17.80 | ¥18.45 | ¥17.64 | 38,906,700 | |
| ¥18.68 | +1.70 | +10.0% | ¥16.99 | ¥18.68 | ¥16.92 | 41,799,680 | |
| ¥16.98 | +1.54 | +10.0% | ¥15.39 | ¥16.98 | ¥14.57 | 25,051,514 | |
| ¥15.44 | -0.69 | -4.3% | ¥16.01 | ¥16.05 | ¥15.35 | 10,148,620 | |
| ¥16.13 | -0.56 | -3.4% | ¥16.69 | ¥16.76 | ¥16.08 | 13,877,556 | |
| ¥16.69 | +0.73 | +4.6% | ¥15.94 | ¥17.00 | ¥15.80 | 22,463,760 | |
| ¥15.96 | +0.03 | +0.2% | ¥16.20 | ¥16.57 | ¥15.60 | 15,425,283 | |
| ¥15.93 | -1.06 | -6.2% | ¥16.54 | ¥16.58 | ¥15.87 | 17,538,580 | |
| ¥16.99 | +0.77 | +4.7% | ¥16.42 | ¥17.10 | ¥16.09 | 31,822,021 | |
| ¥16.22 | +0.09 | +0.6% | ¥16.21 | ¥16.33 | ¥16.03 | 13,773,460 | |
| ¥16.13 | -0.18 | -1.1% | ¥16.32 | ¥16.49 | ¥15.81 | 23,214,601 | |
| ¥16.31 | +1.48 | +10.0% | ¥14.84 | ¥16.31 | ¥14.83 | 30,206,720 | |
| ¥14.83 | -0.24 | -1.6% | ¥14.92 | ¥15.25 | ¥14.80 | 10,400,899 | |
| ¥15.07 | -0.71 | -4.5% | ¥15.12 | ¥15.72 | ¥14.70 | 18,258,896 | |
| ¥15.78 | +0.59 | +3.9% | ¥15.85 | ¥16.70 | ¥15.60 | 25,830,550 | |
| ¥15.19 | +0.30 | +2.0% | ¥15.50 | ¥16.25 | ¥15.15 | 13,625,600 | |
| ¥14.89 | -0.18 | -1.2% | ¥15.07 | ¥15.13 | ¥14.65 | 3,800,900 | |
| ¥15.07 | -0.11 | -0.7% | ¥15.20 | ¥15.24 | ¥14.91 | 2,987,549 | |
| ¥15.18 | -0.39 | -2.5% | ¥15.48 | ¥15.54 | ¥15.11 | 4,645,400 | |
| ¥15.57 | -0.01 | -0.1% | ¥15.60 | ¥15.82 | ¥15.46 | 4,450,558 | |
| ¥15.58 | -0.36 | -2.3% | ¥15.80 | ¥15.92 | ¥15.50 | 6,532,658 | |
| ¥15.94 | +0.34 | +2.2% | ¥15.79 | ¥16.47 | ¥15.79 | 11,445,400 | |
| ¥15.60 | +0.01 | +0.1% | ¥15.68 | ¥15.95 | ¥15.39 | 5,878,700 | |
| ¥15.59 | -0.10 | -0.6% | ¥15.60 | ¥15.69 | ¥15.31 | 5,020,200 | |
| ¥15.69 | +0.33 | +2.1% | ¥15.40 | ¥15.75 | ¥15.34 | 7,783,810 | |
| ¥15.36 | -0.07 | -0.5% | ¥14.66 | ¥15.38 | ¥14.51 | 11,093,290 | |
| ¥15.43 | +0.14 | +0.9% | ¥15.68 | ¥16.28 | ¥15.41 | 16,082,880 | |
| ¥15.29 | +0.18 | +1.2% | ¥15.09 | ¥15.32 | ¥15.03 | 5,695,600 | |
| ¥15.11 | +0.16 | +1.1% | ¥14.94 | ¥15.57 | ¥14.71 | 7,368,800 | |
| ¥14.95 | +0.33 | +2.3% | ¥14.45 | ¥15.03 | ¥14.39 | 5,144,916 | |
| ¥14.62 | -0.12 | -0.8% | ¥14.73 | ¥14.89 | ¥14.42 | 3,770,962 | |
| ¥14.74 | +0.11 | +0.8% | ¥14.55 | ¥14.78 | ¥14.33 | 5,014,800 | |
| ¥14.63 | +0.11 | +0.8% | ¥14.75 | ¥14.89 | ¥14.48 | 6,269,720 | |
| ¥14.52 | -1.09 | -7.0% | ¥14.93 | ¥15.10 | ¥14.52 | 9,871,400 | |
| ¥15.61 | -0.24 | -1.5% | ¥15.96 | ¥15.96 | ¥15.27 | 10,778,100 | |
| ¥15.85 | -0.05 | -0.3% | ¥16.19 | ¥16.19 | ¥15.60 | 9,852,400 | |
| ¥15.90 | -0.54 | -3.3% | ¥16.39 | ¥16.85 | ¥15.71 | 16,781,798 | |
| ¥16.44 | -1.56 | -8.7% | ¥17.43 | ¥17.65 | ¥16.41 | 29,613,500 | |
| ¥18.00 | +1.64 | +10.0% | ¥17.39 | ¥18.00 | ¥16.86 | 20,736,627 | |
| ¥16.36 | +0.56 | +3.5% | ¥15.86 | ¥16.88 | ¥15.72 | 17,736,792 | |
| ¥15.80 | +0.25 | +1.6% | ¥15.55 | ¥15.95 | ¥15.32 | 7,951,100 | |
| ¥15.55 | -0.17 | -1.1% | ¥15.90 | ¥16.08 | ¥15.18 | 10,739,778 | |
| ¥15.72 | +0.06 | +0.4% | ¥15.50 | ¥16.06 | ¥15.41 | 11,312,000 | |
| ¥15.66 | +0.13 | +0.8% | ¥15.58 | ¥15.76 | ¥15.47 | 12,354,400 | |
| ¥15.53 | -0.26 | -1.6% | ¥15.69 | ¥15.79 | ¥15.45 | 12,244,110 | |
| ¥15.79 | +0.29 | +1.9% | ¥15.30 | ¥15.83 | ¥15.08 | 15,723,530 | |
| ¥15.50 | +0.59 | +4.0% | ¥15.30 | ¥15.55 | ¥15.00 | 16,582,800 | |
| ¥14.91 | +0.05 | +0.3% | ¥14.72 | ¥15.23 | ¥14.68 | 13,748,840 | |
| ¥14.86 | -0.27 | -1.8% | ¥14.90 | ¥15.10 | ¥14.48 | 19,941,600 | |
| ¥15.13 | +1.38 | +10.0% | ¥13.54 | ¥15.13 | ¥13.46 | 18,093,380 | |
| ¥13.75 | +0.83 | +6.4% | ¥12.67 | ¥14.00 | ¥12.67 | 8,446,198 | |
| ¥12.92 | -0.42 | -3.1% | ¥13.41 | ¥13.41 | ¥12.92 | 3,449,200 | |
| ¥13.34 | +0.25 | +1.9% | ¥13.17 | ¥13.39 | ¥13.08 | 5,004,770 | |
| ¥13.09 | -0.30 | -2.2% | ¥13.10 | ¥13.41 | ¥13.00 | 4,830,100 | |
| ¥13.39 | +0.34 | +2.6% | ¥13.19 | ¥13.40 | ¥12.40 | 7,808,058 | |
| ¥13.05 | -0.18 | -1.4% | ¥13.29 | ¥13.81 | ¥12.84 | 6,908,199 |
- Ticker
- Shanghai:603232
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 13, 2026
(603232)"Koal Software Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Latest news
(603232)"Koal Software Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Oct 13, 2026
Closed ¥17.88 (-4.3%) on Oct 13, 2026
Announcement on Change in Equity Interests of Shareholder Holding More Than 5% of the Shares Reaching 1% Threshold
Sep 25, 2026
Closed ¥15.96 (+0.2%) on Sep 28, 2026
Announcement on Redemption of Cash Management Products Purchased with Certain Idle Raised Funds
Sep 16, 2026
Closed ¥15.07 (-4.5%) on Sep 16, 2026
Announcement on Addition of Implementation Entities and Implementation Locations for Certain Raised Funds Investment Projects, and Opening of a Dedicated Settlement Account for Raised Funds
Sep 11, 2026
Closed ¥14.89 (-1.2%) on Sep 11, 2026
Announcement on Providing Guarantee for Wholly-owned Subsidiary
Aug 29, 2026
Closed ¥15.36 (-0.5%) on Aug 31, 2026
Announcement on the Shareholding Reduction Plan of the Shareholder
Aug 19, 2026
Closed ¥14.52 (-7.0%) on Aug 19, 2026
Announcement on Change of Sponsor Representative for Continuous Supervision
Aug 6, 2026
Closed ¥15.72 (+0.4%) on Aug 6, 2026
Announcement on Progress in Litigation
Aug 4, 2026
Closed ¥15.53 (-1.6%) on Aug 4, 2026
Announcement on Completion of Industrial and Commercial Change Registration for Registered Capital
Jul 29, 2026
Closed ¥14.86 (-1.8%) on Jul 29, 2026
Announcement on Expected Loss in Semi-annual Performance for 2026
Jul 15, 2026
Closed ¥13.87 (-1.8%) on Jul 15, 2026
Koal Software Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 38 in the last 12 months · 47 in all · newest Oct 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Koal Software Co., Ltd.