360 Security Technology Inc. (SHA:601360)
China · Delayed Price · Currency is CNY 10.57
-0.01 (-0.09%)
Sep 5, 2025, 1:45 PM CST
360 Security Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.91 | 11.05 | 10.43 | 10.58 | 10.58 | -2.85% | 148,483,798 |
| Sep 3, 2025 | 11.12 | 11.51 | 10.80 | 10.89 | 10.89 | -1.89% | 173,641,302 |
| Sep 2, 2025 | 11.40 | 11.45 | 11.03 | 11.10 | 11.10 | -3.31% | 158,497,511 |
| Sep 1, 2025 | 11.67 | 11.78 | 11.36 | 11.48 | 11.48 | -1.03% | 127,104,662 |
| Aug 29, 2025 | 11.70 | 11.77 | 11.53 | 11.60 | 11.60 | -1.53% | 128,951,638 |
| Aug 28, 2025 | 11.53 | 11.78 | 11.23 | 11.78 | 11.78 | 2.17% | 245,426,817 |
| Aug 27, 2025 | 12.09 | 12.22 | 11.53 | 11.53 | 11.53 | -1.20% | 299,046,975 |
| Aug 26, 2025 | 11.49 | 11.93 | 11.46 | 11.67 | 11.67 | 1.04% | 199,214,742 |
| Aug 25, 2025 | 11.54 | 11.74 | 11.40 | 11.55 | 11.55 | -0.17% | 193,193,241 |
| Aug 22, 2025 | 11.19 | 11.58 | 11.12 | 11.57 | 11.57 | 3.58% | 225,394,518 |
| Aug 21, 2025 | 11.28 | 11.35 | 11.10 | 11.17 | 11.17 | -0.98% | 141,786,531 |
| Aug 20, 2025 | 10.92 | 11.30 | 10.82 | 11.28 | 11.28 | 3.11% | 207,331,958 |
| Aug 19, 2025 | 11.03 | 11.13 | 10.90 | 10.94 | 10.94 | -0.27% | 141,708,527 |
| Aug 18, 2025 | 10.75 | 11.15 | 10.75 | 10.97 | 10.97 | 2.52% | 208,310,848 |
| Aug 15, 2025 | 10.56 | 10.76 | 10.50 | 10.70 | 10.70 | 1.52% | 120,684,745 |
| Aug 14, 2025 | 10.73 | 10.83 | 10.54 | 10.54 | 10.54 | -2.04% | 121,447,278 |
| Aug 13, 2025 | 10.68 | 10.88 | 10.63 | 10.76 | 10.76 | 0.84% | 136,272,673 |
| Aug 12, 2025 | 10.69 | 10.71 | 10.59 | 10.67 | 10.67 | -0.56% | 82,503,526 |
| Aug 11, 2025 | 10.55 | 10.75 | 10.53 | 10.73 | 10.73 | 1.23% | 107,622,119 |
| Aug 8, 2025 | 10.90 | 10.90 | 10.55 | 10.60 | 10.60 | -3.55% | 186,106,661 |
| Aug 7, 2025 | 11.15 | 11.33 | 10.91 | 10.99 | 10.99 | -0.18% | 162,728,792 |
| Aug 6, 2025 | 10.98 | 11.16 | 10.84 | 11.01 | 11.01 | 0.46% | 134,904,584 |
| Aug 5, 2025 | 11.11 | 11.17 | 10.88 | 10.96 | 10.96 | -1.35% | 149,678,047 |
| Aug 4, 2025 | 11.03 | 11.22 | 10.94 | 11.11 | 11.11 | -0.18% | 144,418,847 |
| Aug 1, 2025 | 11.40 | 11.45 | 10.80 | 11.13 | 11.13 | -1.50% | 322,237,240 |
| Jul 31, 2025 | 10.67 | 11.70 | 10.67 | 11.30 | 11.30 | 6.20% | 542,110,584 |
| Jul 30, 2025 | 10.79 | 10.83 | 10.54 | 10.64 | 10.64 | -1.66% | 82,439,274 |
| Jul 29, 2025 | 10.75 | 10.83 | 10.58 | 10.82 | 10.82 | 0.37% | 84,343,258 |
| Jul 28, 2025 | 10.95 | 10.99 | 10.73 | 10.78 | 10.78 | -2.36% | 121,205,922 |
| Jul 25, 2025 | 10.84 | 11.16 | 10.81 | 11.04 | 11.04 | 2.70% | 189,803,423 |
| Jul 24, 2025 | 10.58 | 10.78 | 10.58 | 10.75 | 10.75 | 1.03% | 88,532,178 |
| Jul 23, 2025 | 10.56 | 10.86 | 10.53 | 10.64 | 10.64 | 0.66% | 117,463,963 |
| Jul 22, 2025 | 10.68 | 10.75 | 10.51 | 10.57 | 10.57 | -1.77% | 102,178,884 |
| Jul 21, 2025 | 10.72 | 11.02 | 10.69 | 10.76 | 10.76 | -1.82% | 159,086,198 |
| Jul 18, 2025 | 11.20 | 11.47 | 10.94 | 10.96 | 10.96 | 0.83% | 319,044,300 |
| Jul 17, 2025 | 10.24 | 10.98 | 10.24 | 10.87 | 10.87 | 5.53% | 273,911,961 |
| Jul 16, 2025 | 10.26 | 10.61 | 10.25 | 10.30 | 10.30 | 0.49% | 117,841,935 |
| Jul 15, 2025 | 10.05 | 10.28 | 9.97 | 10.25 | 10.25 | 1.69% | 120,938,317 |
| Jul 14, 2025 | 10.16 | 10.19 | 10.05 | 10.08 | 10.08 | -1.27% | 66,178,500 |
| Jul 11, 2025 | 10.18 | 10.27 | 10.01 | 10.21 | 10.21 | 0.29% | 103,731,242 |
| Jul 10, 2025 | 9.99 | 10.35 | 9.98 | 10.18 | 10.18 | 1.60% | 143,744,417 |
| Jul 9, 2025 | 10.04 | 10.17 | 9.99 | 10.02 | 10.02 | - | 56,777,243 |
| Jul 8, 2025 | 9.87 | 10.02 | 9.85 | 10.02 | 10.02 | 1.42% | 47,601,280 |
| Jul 7, 2025 | 9.91 | 9.93 | 9.85 | 9.88 | 9.88 | -0.30% | 34,803,500 |
| Jul 4, 2025 | 9.98 | 10.04 | 9.88 | 9.91 | 9.91 | -0.80% | 47,021,847 |
| Jul 3, 2025 | 9.99 | 10.07 | 9.93 | 9.99 | 9.99 | - | 38,227,198 |
| Jul 2, 2025 | 10.15 | 10.15 | 9.95 | 9.99 | 9.99 | -1.77% | 57,853,825 |
| Jul 1, 2025 | 10.20 | 10.25 | 10.12 | 10.17 | 10.17 | -0.29% | 40,401,300 |
| Jun 30, 2025 | 10.08 | 10.24 | 10.07 | 10.20 | 10.20 | 1.19% | 54,827,500 |
| Jun 27, 2025 | 10.14 | 10.23 | 10.07 | 10.08 | 10.08 | -0.59% | 55,111,150 |