Koal Software
格尔软件 SH603232 Forward-adjusted MAIN
16.13
-0.56
(-3.36%)
Sectors
ThemeMCU Chips
-2.12%
ThemeWeb3.0
-1.56%
ThemeDefense IT
-0.79%
ThemeHuawei Kunpeng
-1.21%
ThemeDigital Currency
-1.10%
ThemeData Security
-1.23%
ThemeXinjiang Revitalization
+0.26%
ThemeAutomotive Chips
-2.01%
ThemeDigital ID
-1.10%
ThemeMobile Payment
-0.36%
ThemeCybersecurity
-0.99%
ThemeQuantum Technology
-0.92%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.69
High
16.76
Low
16.08
Prev close
16.69
Amplitude
4.07%
Volume
13.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.34
MA10
16.03
MA20
15.73
MA60
15.17
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.69 | 16.76 | 16.08 | 16.13 | 14M |
| 2 | 2026-09-29 | 15.94 | 17.00 | 15.80 | 16.69 | 22M |
| 3 | 2026-09-28 | 16.20 | 16.57 | 15.60 | 15.96 | 15M |
| 4 | 2026-09-24 | 16.54 | 16.58 | 15.87 | 15.93 | 18M |
| 5 | 2026-09-23 | 16.42 | 17.10 | 16.09 | 16.99 | 32M |
| 6 | 2026-09-22 | 16.21 | 16.33 | 16.03 | 16.22 | 14M |
| 7 | 2026-09-21 | 16.32 | 16.49 | 15.81 | 16.13 | 23M |
| 8 | 2026-09-18 | 14.84 | 16.31 | 14.83 | 16.31 | 30M |
| 9 | 2026-09-17 | 14.92 | 15.25 | 14.80 | 14.83 | 10M |
| 10 | 2026-09-16 | 15.12 | 15.72 | 14.70 | 15.07 | 18M |
| 11 | 2026-09-15 | 15.85 | 16.70 | 15.60 | 15.78 | 26M |
| 12 | 2026-09-14 | 15.50 | 16.25 | 15.15 | 15.19 | 14M |
52W
Data range
12.40
20.7%
30.39
High/low over the last 250 trading days, and where the price sits.
← Stocks