360 Security Technology Inc. (SHA:601360)
China flag China · Delayed Price · Currency is CNY
11.21
-0.38 (-3.28%)
Sep 26, 2025, 2:45 PM CST

360 Security Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.4911.5911.1511.1511.15-3.80%154,124,447
Sep 25, 202511.3511.7311.3211.5911.591.22%219,222,057
Sep 24, 202510.8011.6610.7611.4511.454.95%283,061,741
Sep 23, 202511.1811.2110.6010.9110.91-3.19%201,895,250
Sep 22, 202511.0211.3810.9911.2711.273.49%204,515,956
Sep 19, 202510.8911.1410.8610.8910.89-115,303,802
Sep 18, 202511.0011.3310.7810.8910.89-1.18%176,428,125
Sep 17, 202511.0911.0910.9111.0211.02-0.36%87,325,514
Sep 16, 202510.8511.1210.8511.0611.062.03%122,961,378
Sep 15, 202510.8610.9310.8110.8410.84-0.37%72,020,929
Sep 12, 202510.9111.1010.8810.8810.88-0.64%105,962,406
Sep 11, 202510.6810.9910.5510.9510.952.34%135,973,064
Sep 10, 202510.5910.8510.5610.7010.701.13%90,584,812
Sep 9, 202510.7610.8310.5510.5810.58-2.85%113,293,121
Sep 8, 202510.6711.1410.6410.8910.891.59%147,232,754
Sep 5, 202510.6010.7510.4110.7210.721.32%122,895,077
Sep 4, 202510.9111.0510.4310.5810.58-2.85%148,483,798
Sep 3, 202511.1211.5110.8010.8910.89-1.89%173,641,302
Sep 2, 202511.4011.4511.0311.1011.10-3.31%158,497,511
Sep 1, 202511.6711.7811.3611.4811.48-1.03%127,104,662
Aug 29, 202511.7011.7711.5311.6011.60-1.53%128,951,638
Aug 28, 202511.5311.7811.2311.7811.782.17%245,426,817
Aug 27, 202512.0912.2211.5311.5311.53-1.20%299,046,975
Aug 26, 202511.4911.9311.4611.6711.671.04%199,214,742
Aug 25, 202511.5411.7411.4011.5511.55-0.17%193,193,241
Aug 22, 202511.1911.5811.1211.5711.573.58%225,394,518
Aug 21, 202511.2811.3511.1011.1711.17-0.98%141,786,531
Aug 20, 202510.9211.3010.8211.2811.283.11%207,331,958
Aug 19, 202511.0311.1310.9010.9410.94-0.27%141,708,527
Aug 18, 202510.7511.1510.7510.9710.972.52%208,310,848
Aug 15, 202510.5610.7610.5010.7010.701.52%120,684,745
Aug 14, 202510.7310.8310.5410.5410.54-2.04%121,447,278
Aug 13, 202510.6810.8810.6310.7610.760.84%136,272,673
Aug 12, 202510.6910.7110.5910.6710.67-0.56%82,503,526
Aug 11, 202510.5510.7510.5310.7310.731.23%107,622,119
Aug 8, 202510.9010.9010.5510.6010.60-3.55%186,106,661
Aug 7, 202511.1511.3310.9110.9910.99-0.18%162,728,792
Aug 6, 202510.9811.1610.8411.0111.010.46%134,904,584
Aug 5, 202511.1111.1710.8810.9610.96-1.35%149,678,047
Aug 4, 202511.0311.2210.9411.1111.11-0.18%144,418,847
Aug 1, 202511.4011.4510.8011.1311.13-1.50%322,237,240
Jul 31, 202510.6711.7010.6711.3011.306.20%542,110,584
Jul 30, 202510.7910.8310.5410.6410.64-1.66%82,439,274
Jul 29, 202510.7510.8310.5810.8210.820.37%84,343,258
Jul 28, 202510.9510.9910.7310.7810.78-2.36%121,205,922
Jul 25, 202510.8411.1610.8111.0411.042.70%189,803,423
Jul 24, 202510.5810.7810.5810.7510.751.03%88,532,178
Jul 23, 202510.5610.8610.5310.6410.640.66%117,463,963
Jul 22, 202510.6810.7510.5110.5710.57-1.77%102,178,884
Jul 21, 202510.7211.0210.6910.7610.76-1.82%159,086,198