360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	12.90	12.90	12.29	12.29	12.29	-6.33%	284,643,426
Nov 13, 2025	12.90	13.20	12.76	13.12	13.12	1.71%	236,160,340
Nov 12, 2025	13.00	13.27	12.70	12.90	12.90	-0.77%	263,892,159
Nov 11, 2025	12.76	13.84	12.67	13.00	13.00	0.54%	422,391,252
Nov 10, 2025	12.45	13.10	12.31	12.93	12.93	4.44%	382,210,701
Nov 7, 2025	12.83	12.88	12.38	12.38	12.38	-4.18%	316,206,900
Nov 6, 2025	12.72	13.09	12.39	12.92	12.92	1.57%	439,834,280
Nov 5, 2025	12.75	12.91	12.29	12.72	12.72	-2.97%	422,090,510
Nov 4, 2025	12.75	13.12	12.60	13.11	13.11	1.86%	505,915,630
Nov 3, 2025	12.55	13.08	12.34	12.87	12.87	7.52%	730,652,705
Oct 31, 2025	11.09	11.97	11.09	11.97	11.97	10.02%	428,607,610
Oct 30, 2025	10.59	11.17	10.51	10.88	10.88	2.74%	205,721,975
Oct 29, 2025	10.58	10.59	10.43	10.59	10.59	0.28%	66,060,298
Oct 28, 2025	10.50	10.64	10.45	10.56	10.56	0.67%	78,440,704
Oct 27, 2025	10.53	10.58	10.45	10.49	10.49	0.38%	67,275,976
Oct 24, 2025	10.43	10.50	10.41	10.45	10.45	0.19%	56,380,263
Oct 23, 2025	10.36	10.43	10.20	10.43	10.43	0.10%	69,962,886
Oct 22, 2025	10.44	10.71	10.40	10.42	10.42	0.39%	78,835,955
Oct 21, 2025	10.33	10.41	10.27	10.38	10.38	0.58%	58,917,999
Oct 20, 2025	10.40	10.47	10.28	10.32	10.32	0.78%	71,078,584
Oct 17, 2025	10.62	10.62	10.21	10.24	10.24	-3.67%	101,729,975
Oct 16, 2025	10.78	10.80	10.56	10.63	10.63	-1.94%	93,505,081
Oct 15, 2025	10.79	10.89	10.63	10.84	10.84	0.56%	96,119,768
Oct 14, 2025	11.14	11.20	10.72	10.78	10.78	-3.41%	157,479,050
Oct 13, 2025	10.80	11.35	10.80	11.16	11.16	0.72%	135,386,255
Oct 10, 2025	11.47	11.49	11.06	11.08	11.08	-4.65%	190,253,633
Oct 9, 2025	11.30	11.82	11.23	11.62	11.62	2.74%	190,286,401
Sep 30, 2025	11.15	11.44	11.14	11.31	11.31	1.71%	154,437,877
Sep 29, 2025	11.15	11.26	11.01	11.12	11.02	-0.27%	96,990,352
Sep 26, 2025	11.49	11.59	11.15	11.15	11.05	-3.80%	154,124,447
Sep 25, 2025	11.35	11.73	11.32	11.59	11.49	1.22%	219,222,057
Sep 24, 2025	10.80	11.66	10.76	11.45	11.35	4.95%	283,061,741
Sep 23, 2025	11.18	11.21	10.60	10.91	10.81	-3.19%	201,895,250
Sep 22, 2025	11.02	11.38	10.99	11.27	11.17	3.49%	204,515,956
Sep 19, 2025	10.89	11.14	10.86	10.89	10.79	-	115,303,802
Sep 18, 2025	11.00	11.33	10.78	10.89	10.79	-1.18%	176,428,125
Sep 17, 2025	11.09	11.09	10.91	11.02	10.92	-0.36%	87,325,514
Sep 16, 2025	10.85	11.12	10.85	11.06	10.96	2.03%	122,961,378
Sep 15, 2025	10.86	10.93	10.81	10.84	10.74	-0.37%	72,020,929
Sep 12, 2025	10.91	11.10	10.88	10.88	10.78	-0.64%	105,962,406
Sep 11, 2025	10.68	10.99	10.55	10.95	10.85	2.34%	135,973,064
Sep 10, 2025	10.59	10.85	10.56	10.70	10.60	1.13%	90,584,812
Sep 9, 2025	10.76	10.83	10.55	10.58	10.48	-2.85%	113,293,121
Sep 8, 2025	10.67	11.14	10.64	10.89	10.79	1.59%	147,232,754
Sep 5, 2025	10.60	10.75	10.41	10.72	10.62	1.32%	122,895,077
Sep 4, 2025	10.91	11.05	10.43	10.58	10.48	-2.85%	148,483,798
Sep 3, 2025	11.12	11.51	10.80	10.89	10.79	-1.89%	173,641,302
Sep 2, 2025	11.40	11.45	11.03	11.10	11.00	-3.31%	158,497,511
Sep 1, 2025	11.67	11.78	11.36	11.48	11.38	-1.03%	127,104,662
Aug 29, 2025	11.70	11.77	11.53	11.60	11.50	-1.53%	128,951,638