360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	11.12	11.18	10.89	10.93	10.82	-2.32%	73,667,880
May 19, 2026	11.05	11.25	10.96	11.19	11.08	1.18%	74,304,580
May 18, 2026	10.85	11.16	10.83	11.06	10.95	0.73%	80,160,340
May 15, 2026	11.08	11.27	10.94	10.98	10.87	-0.81%	98,586,070
May 14, 2026	11.56	11.64	11.07	11.07	10.96	-3.57%	105,607,500
May 13, 2026	11.36	11.50	11.20	11.48	11.36	0.70%	95,604,710
May 12, 2026	11.67	11.68	11.36	11.40	11.28	-2.40%	106,226,900
May 11, 2026	11.60	11.83	11.60	11.68	11.56	0.17%	122,302,200
May 8, 2026	11.91	12.10	11.63	11.66	11.54	-0.43%	156,244,000
May 7, 2026	11.51	11.75	11.36	11.71	11.59	2.27%	138,389,400
May 6, 2026	11.28	11.55	11.25	11.45	11.33	2.51%	134,789,400
Apr 30, 2026	11.35	11.42	11.15	11.17	11.06	1.92%	131,771,500
Apr 29, 2026	10.82	11.01	10.80	10.96	10.85	0.74%	69,356,780
Apr 28, 2026	11.17	11.19	10.81	10.88	10.77	-2.16%	79,573,320
Apr 27, 2026	10.96	11.17	10.80	11.12	11.01	0.82%	70,806,690
Apr 24, 2026	10.89	11.08	10.71	11.03	10.92	0.55%	81,508,100