360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.21	12.51	12.21	12.39	-	0.49%	100,745,560
Feb 26, 2026	12.57	12.58	12.30	12.33	12.33	-2.07%	145,156,500
Feb 25, 2026	12.70	12.80	12.51	12.59	12.59	-1.33%	159,023,000
Feb 24, 2026	13.00	13.14	12.47	12.76	12.76	-1.09%	179,209,600
Feb 13, 2026	12.91	13.34	12.88	12.90	12.90	-1.68%	191,766,100
Feb 12, 2026	12.79	13.26	12.75	13.12	13.12	2.42%	245,872,100
Feb 11, 2026	13.00	13.10	12.75	12.81	12.81	-2.59%	194,384,300
Feb 10, 2026	13.07	13.22	12.81	13.15	13.15	1.86%	424,873,000
Feb 9, 2026	11.96	12.91	11.83	12.91	12.91	9.97%	356,138,900
Feb 6, 2026	11.70	11.90	11.51	11.74	11.74	-0.84%	129,208,600
Feb 5, 2026	12.08	12.19	11.81	11.84	11.84	-3.58%	177,236,350
Feb 4, 2026	12.49	12.63	12.06	12.28	12.28	-3.08%	238,270,900
Feb 3, 2026	12.60	12.78	12.34	12.67	12.67	2.10%	239,453,600
Feb 2, 2026	12.60	13.28	12.41	12.41	12.41	2.22%	354,747,400
Jan 30, 2026	12.45	12.55	12.06	12.14	12.14	-3.19%	219,186,200
Jan 29, 2026	12.04	12.99	11.90	12.54	12.54	3.47%	383,642,100
Jan 28, 2026	12.28	12.63	12.10	12.12	12.12	-1.94%	238,131,400
Jan 27, 2026	12.29	12.52	12.02	12.36	12.36	2.49%	258,354,400
Jan 26, 2026	12.52	12.63	11.90	12.06	12.06	-3.67%	212,486,500
Jan 23, 2026	12.24	12.66	12.19	12.52	12.52	2.20%	220,922,300
Jan 22, 2026	12.22	12.38	12.13	12.25	12.25	0.99%	161,344,100
Jan 21, 2026	12.19	12.48	12.10	12.13	12.13	-1.30%	180,947,100
Jan 20, 2026	12.69	12.75	12.17	12.29	12.29	-2.38%	196,945,600
Jan 19, 2026	12.95	13.11	12.52	12.59	12.59	-3.67%	268,110,100
Jan 16, 2026	13.19	14.10	13.05	13.07	13.07	-5.29%	407,853,587
Jan 15, 2026	13.99	14.68	13.55	13.80	13.80	1.47%	472,258,186
Jan 14, 2026	13.00	14.35	12.99	13.60	13.60	3.34%	526,773,500
Jan 13, 2026	13.79	13.99	12.95	13.16	13.16	-1.42%	558,135,489
Jan 12, 2026	12.58	13.35	12.55	13.35	13.35	9.97%	473,352,895
Jan 9, 2026	11.33	12.23	11.33	12.14	12.14	6.30%	314,471,317
Jan 8, 2026	11.30	11.63	11.25	11.42	11.42	1.69%	187,711,383
Jan 7, 2026	11.21	11.41	11.15	11.23	11.23	-0.44%	164,155,407
Jan 6, 2026	11.31	11.31	11.15	11.28	11.28	-1.14%	218,711,000
Jan 5, 2026	11.17	11.57	11.13	11.41	11.41	2.15%	221,649,900
Dec 31, 2025	10.84	11.36	10.78	11.17	11.17	2.95%	224,537,500
Dec 30, 2025	10.69	11.05	10.68	10.85	10.85	1.50%	154,248,400
Dec 29, 2025	10.88	10.89	10.64	10.69	10.69	-1.84%	129,162,568
Dec 26, 2025	10.48	11.14	10.44	10.89	10.89	3.52%	233,643,400
Dec 25, 2025	10.46	10.55	10.44	10.52	10.52	0.10%	87,897,330
Dec 24, 2025	10.47	10.54	10.39	10.51	10.51	-0.57%	108,805,800
Dec 23, 2025	10.95	10.96	10.37	10.57	10.57	0.57%	211,563,700
Dec 22, 2025	10.50	10.58	10.47	10.51	10.51	0.19%	93,899,930
Dec 19, 2025	10.45	10.54	10.39	10.49	10.49	0.58%	91,836,390
Dec 18, 2025	10.35	10.59	10.31	10.43	10.43	-0.76%	131,437,100
Dec 17, 2025	10.25	10.60	10.00	10.51	10.51	-3.22%	298,576,513
Dec 16, 2025	11.40	11.44	10.83	10.86	10.86	-5.07%	192,903,000
Dec 15, 2025	11.43	11.63	11.34	11.44	11.44	-1.29%	86,360,910
Dec 12, 2025	11.54	11.69	11.48	11.59	11.59	0.43%	101,974,300
Dec 11, 2025	12.08	12.11	11.53	11.54	11.54	-4.31%	162,809,400
Dec 10, 2025	11.98	12.10	11.86	12.06	12.06	-0.17%	117,898,800