360 Security Technology Inc. (SHA:601360)
China · Delayed Price · Currency is CNY 8.95
-0.17 (-1.86%)
Sep 30, 2026, 3:00 PM CST
360 Security Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.06 | 9.11 | 8.88 | 8.95 | 8.95 | -1.86% | 92,657,828 |
| Sep 29, 2026 | 8.88 | 9.23 | 8.88 | 9.12 | 9.12 | 1.90% | 128,729,256 |
| Sep 28, 2026 | 9.08 | 9.15 | 8.76 | 8.95 | 8.95 | - | 99,262,929 |
| Sep 24, 2026 | 9.03 | 9.05 | 8.91 | 8.95 | 8.95 | -0.89% | 59,115,136 |
| Sep 23, 2026 | 9.13 | 9.14 | 8.95 | 9.03 | 9.03 | -1.63% | 80,305,720 |
| Sep 22, 2026 | 9.02 | 9.25 | 9.00 | 9.18 | 9.18 | 2.23% | 146,220,300 |
| Sep 21, 2026 | 8.79 | 9.08 | 8.74 | 9.03 | 8.98 | 2.96% | 116,768,038 |
| Sep 18, 2026 | 8.71 | 8.88 | 8.69 | 8.77 | 8.72 | 1.39% | 90,613,862 |
| Sep 17, 2026 | 8.71 | 8.79 | 8.64 | 8.65 | 8.60 | -1.48% | 77,307,403 |
| Sep 16, 2026 | 8.95 | 8.99 | 8.73 | 8.78 | 8.73 | -1.79% | 116,965,116 |
| Sep 15, 2026 | 9.21 | 9.35 | 8.93 | 8.94 | 8.89 | -1.00% | 180,177,885 |
| Sep 14, 2026 | 9.14 | 9.25 | 8.98 | 9.03 | 8.98 | 3.32% | 198,153,044 |
| Sep 11, 2026 | 8.79 | 8.83 | 8.58 | 8.74 | 8.69 | 0.34% | 89,948,666 |
| Sep 10, 2026 | 8.79 | 8.79 | 8.70 | 8.71 | 8.66 | -1.25% | 57,761,682 |
| Sep 9, 2026 | 8.91 | 8.93 | 8.77 | 8.82 | 8.77 | -1.67% | 84,297,684 |
| Sep 8, 2026 | 8.97 | 9.08 | 8.90 | 8.97 | 8.92 | - | 75,620,784 |
| Sep 7, 2026 | 8.97 | 9.06 | 8.89 | 8.97 | 8.92 | -0.11% | 86,575,161 |
| Sep 4, 2026 | 9.03 | 9.25 | 8.94 | 8.98 | 8.93 | 1.01% | 141,285,988 |
| Sep 3, 2026 | 9.02 | 9.11 | 8.86 | 8.89 | 8.84 | -1.11% | 81,600,461 |
| Sep 2, 2026 | 9.14 | 9.20 | 8.97 | 8.99 | 8.94 | -3.02% | 109,563,558 |
| Sep 1, 2026 | 9.22 | 9.44 | 9.21 | 9.27 | 9.22 | 0.54% | 172,114,156 |
| Aug 31, 2026 | 9.10 | 9.26 | 8.91 | 9.22 | 9.17 | -0.86% | 256,880,142 |
| Aug 28, 2026 | 8.93 | 9.59 | 8.86 | 9.30 | 9.25 | 6.65% | 235,471,844 |
| Aug 27, 2026 | 8.67 | 8.72 | 8.61 | 8.72 | 8.67 | 0.58% | 74,302,668 |
| Aug 26, 2026 | 8.60 | 8.71 | 8.59 | 8.67 | 8.62 | 0.58% | 60,035,670 |
| Aug 25, 2026 | 8.55 | 8.65 | 8.51 | 8.62 | 8.57 | 0.58% | 54,388,828 |
| Aug 24, 2026 | 8.74 | 8.76 | 8.51 | 8.57 | 8.52 | -2.17% | 68,743,895 |
| Aug 21, 2026 | 8.73 | 8.79 | 8.63 | 8.76 | 8.71 | -0.45% | 55,369,969 |
| Aug 20, 2026 | 8.84 | 8.90 | 8.74 | 8.80 | 8.75 | -0.34% | 82,479,345 |
| Aug 19, 2026 | 9.06 | 9.08 | 8.79 | 8.83 | 8.78 | -3.60% | 95,782,558 |
| Aug 18, 2026 | 9.32 | 9.32 | 8.98 | 9.16 | 9.11 | -2.14% | 119,142,418 |
| Aug 17, 2026 | 9.42 | 9.45 | 9.30 | 9.36 | 9.31 | -1.16% | 95,158,978 |
| Aug 14, 2026 | 9.38 | 9.60 | 9.25 | 9.47 | 9.42 | 0.85% | 80,343,576 |
| Aug 13, 2026 | 9.58 | 9.80 | 9.38 | 9.39 | 9.34 | -1.98% | 104,559,855 |
| Aug 12, 2026 | 9.68 | 9.75 | 9.51 | 9.58 | 9.53 | -0.93% | 74,515,101 |
| Aug 11, 2026 | 9.65 | 9.87 | 9.52 | 9.67 | 9.62 | 0.62% | 102,812,864 |
| Aug 10, 2026 | 9.64 | 9.71 | 9.49 | 9.61 | 9.56 | -0.31% | 80,540,166 |
| Aug 7, 2026 | 9.80 | 9.80 | 9.46 | 9.64 | 9.59 | -2.23% | 133,913,590 |
| Aug 6, 2026 | 9.68 | 10.00 | 9.62 | 9.86 | 9.81 | 0.41% | 146,465,663 |
| Aug 5, 2026 | 9.66 | 10.07 | 9.62 | 9.82 | 9.77 | 1.13% | 155,050,604 |
| Aug 4, 2026 | 9.60 | 9.80 | 9.48 | 9.71 | 9.66 | 2.21% | 152,732,828 |
| Aug 3, 2026 | 9.28 | 9.75 | 9.27 | 9.50 | 9.45 | 1.82% | 189,148,094 |
| Jul 31, 2026 | 8.88 | 9.52 | 8.88 | 9.33 | 9.28 | 5.90% | 220,586,574 |
| Jul 30, 2026 | 8.70 | 8.99 | 8.68 | 8.81 | 8.76 | 0.23% | 100,813,640 |
| Jul 29, 2026 | 8.75 | 9.01 | 8.57 | 8.79 | 8.74 | 1.27% | 96,216,559 |
| Jul 28, 2026 | 8.57 | 8.78 | 8.54 | 8.68 | 8.63 | 0.23% | 68,670,729 |
| Jul 27, 2026 | 8.39 | 8.67 | 8.27 | 8.66 | 8.61 | 2.73% | 82,227,860 |
| Jul 24, 2026 | 8.73 | 8.75 | 8.41 | 8.43 | 8.38 | -4.75% | 90,162,549 |
| Jul 23, 2026 | 8.91 | 8.93 | 8.75 | 8.85 | 8.80 | -2.64% | 111,938,419 |
| Jul 22, 2026 | 8.90 | 9.33 | 8.78 | 9.09 | 9.04 | 1.22% | 157,867,371 |