360 Security Technology Inc. (SHA:601360)
China · Delayed Price · Currency is CNY 8.81
+0.02 (0.23%)
Jul 30, 2026, 3:00 PM CST
360 Security Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.70 | 8.99 | 8.68 | 8.81 | 8.81 | 0.23% | 100,813,600 |
| Jul 29, 2026 | 8.75 | 9.01 | 8.57 | 8.79 | 8.79 | 1.27% | 96,216,550 |
| Jul 28, 2026 | 8.57 | 8.78 | 8.54 | 8.68 | 8.68 | 0.23% | 68,670,720 |
| Jul 27, 2026 | 8.39 | 8.67 | 8.27 | 8.66 | 8.66 | 2.73% | 82,227,860 |
| Jul 24, 2026 | 8.73 | 8.75 | 8.41 | 8.43 | 8.43 | -4.75% | 90,162,549 |
| Jul 23, 2026 | 8.91 | 8.93 | 8.75 | 8.85 | 8.85 | -2.64% | 111,938,419 |
| Jul 22, 2026 | 8.90 | 9.33 | 8.78 | 9.09 | 9.09 | 1.22% | 157,867,371 |
| Jul 21, 2026 | 8.71 | 9.01 | 8.68 | 8.98 | 8.98 | 2.51% | 118,829,700 |
| Jul 20, 2026 | 8.64 | 8.80 | 8.53 | 8.76 | 8.76 | 1.86% | 90,679,580 |
| Jul 17, 2026 | 8.99 | 9.21 | 8.58 | 8.60 | 8.60 | -4.97% | 109,686,643 |
| Jul 16, 2026 | 8.92 | 9.16 | 8.84 | 9.05 | 9.05 | 0.56% | 100,886,421 |
| Jul 15, 2026 | 8.76 | 9.25 | 8.75 | 9.00 | 9.00 | 2.04% | 115,995,785 |
| Jul 14, 2026 | 8.91 | 8.98 | 8.55 | 8.82 | 8.82 | -0.90% | 99,652,767 |
| Jul 13, 2026 | 9.16 | 9.25 | 8.80 | 8.90 | 8.90 | -1.77% | 114,692,000 |
| Jul 10, 2026 | 8.77 | 9.53 | 8.72 | 9.06 | 9.06 | 2.49% | 151,333,300 |
| Jul 9, 2026 | 8.60 | 8.88 | 8.46 | 8.84 | 8.84 | 2.08% | 108,680,200 |
| Jul 8, 2026 | 8.33 | 8.87 | 8.26 | 8.66 | 8.66 | 3.84% | 117,045,400 |
| Jul 7, 2026 | 8.55 | 8.62 | 8.32 | 8.34 | 8.34 | -2.46% | 55,882,395 |
| Jul 6, 2026 | 8.66 | 8.78 | 8.55 | 8.55 | 8.55 | -1.84% | 63,742,300 |
| Jul 3, 2026 | 8.65 | 8.79 | 8.63 | 8.71 | 8.71 | 0.11% | 60,081,144 |
| Jul 2, 2026 | 8.91 | 8.96 | 8.68 | 8.70 | 8.70 | -1.47% | 81,718,437 |
| Jul 1, 2026 | 8.68 | 8.97 | 8.65 | 8.83 | 8.83 | 1.61% | 76,677,291 |
| Jun 30, 2026 | 8.47 | 8.77 | 8.46 | 8.69 | 8.69 | 2.72% | 77,405,990 |
| Jun 29, 2026 | 8.48 | 8.64 | 8.35 | 8.46 | 8.46 | -0.24% | 66,002,170 |
| Jun 26, 2026 | 8.84 | 8.87 | 8.47 | 8.48 | 8.48 | -5.25% | 99,309,577 |
| Jun 25, 2026 | 8.93 | 9.06 | 8.80 | 8.95 | 8.95 | -0.11% | 83,033,160 |
| Jun 24, 2026 | 8.97 | 9.00 | 8.71 | 8.96 | 8.96 | -3.55% | 119,932,221 |
| Jun 23, 2026 | 9.50 | 9.62 | 9.24 | 9.29 | 9.29 | -3.03% | 82,603,410 |
| Jun 22, 2026 | 9.31 | 9.60 | 9.25 | 9.58 | 9.58 | 2.24% | 100,998,867 |
| Jun 18, 2026 | 9.18 | 9.50 | 9.10 | 9.37 | 9.37 | 1.63% | 85,404,090 |
| Jun 17, 2026 | 9.29 | 9.32 | 9.14 | 9.22 | 9.22 | -1.07% | 56,162,660 |
| Jun 16, 2026 | 9.36 | 9.37 | 9.24 | 9.32 | 9.32 | -0.43% | 51,449,960 |
| Jun 15, 2026 | 9.30 | 9.46 | 9.28 | 9.36 | 9.36 | 2.18% | 65,826,190 |
| Jun 12, 2026 | 9.10 | 9.29 | 9.02 | 9.16 | 9.16 | 1.78% | 78,984,250 |
| Jun 11, 2026 | 9.24 | 9.26 | 8.88 | 9.00 | 9.00 | -3.64% | 83,204,270 |
| Jun 10, 2026 | 9.47 | 9.60 | 9.30 | 9.34 | 9.34 | -2.20% | 60,778,621 |
| Jun 9, 2026 | 9.45 | 9.59 | 9.30 | 9.55 | 9.55 | 1.70% | 63,270,117 |
| Jun 8, 2026 | 9.50 | 9.68 | 9.30 | 9.39 | 9.39 | -4.09% | 75,716,406 |
| Jun 5, 2026 | 9.88 | 9.95 | 9.66 | 9.79 | 9.79 | 0.10% | 66,808,380 |
| Jun 4, 2026 | 10.12 | 10.15 | 9.86 | 9.88 | 9.78 | -3.33% | 97,956,490 |
| Jun 3, 2026 | 10.28 | 10.37 | 10.16 | 10.22 | 10.12 | -1.26% | 66,381,630 |
| Jun 2, 2026 | 10.63 | 10.63 | 10.22 | 10.35 | 10.25 | -1.43% | 83,182,390 |
| Jun 1, 2026 | 10.10 | 10.72 | 10.10 | 10.50 | 10.39 | 3.96% | 138,378,900 |
| May 29, 2026 | 10.47 | 10.60 | 10.10 | 10.10 | 10.00 | -2.70% | 102,713,900 |
| May 28, 2026 | 10.40 | 10.45 | 10.12 | 10.38 | 10.27 | -1.05% | 100,799,100 |
| May 27, 2026 | 10.74 | 10.85 | 10.44 | 10.49 | 10.38 | -2.51% | 92,882,350 |
| May 26, 2026 | 10.71 | 10.87 | 10.54 | 10.76 | 10.65 | -0.28% | 74,878,110 |
| May 25, 2026 | 10.77 | 10.85 | 10.61 | 10.79 | 10.68 | 0.75% | 72,094,330 |
| May 22, 2026 | 10.67 | 10.73 | 10.43 | 10.71 | 10.60 | 1.04% | 94,299,130 |
| May 21, 2026 | 11.00 | 11.15 | 10.55 | 10.60 | 10.49 | -3.02% | 105,434,600 |