360 Security Technology Inc. (SHA:601360)
China · Delayed Price · Currency is CNY 8.06
-0.03 (-0.37%)
Nov 13, 2026, 1:45 PM CST
360 Security Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.10 | 8.16 | 8.05 | 8.06 | 8.06 | -0.49% | 32,065,209 |
| Nov 12, 2026 | 8.24 | 8.36 | 8.08 | 8.10 | 8.10 | -1.94% | 81,315,786 |
| Nov 11, 2026 | 8.25 | 8.37 | 8.20 | 8.26 | 8.26 | - | 61,158,420 |
| Nov 10, 2026 | 8.22 | 8.32 | 8.19 | 8.26 | 8.26 | 1.60% | 55,656,429 |
| Nov 9, 2026 | 8.27 | 8.34 | 8.12 | 8.13 | 8.13 | -1.09% | 58,757,700 |
| Nov 6, 2026 | 8.16 | 8.38 | 8.16 | 8.22 | 8.22 | -2.61% | 75,475,009 |
| Nov 5, 2026 | 8.17 | 8.45 | 8.13 | 8.44 | 8.44 | 3.18% | 109,112,007 |
| Nov 4, 2026 | 7.97 | 8.18 | 7.96 | 8.18 | 8.18 | 2.38% | 81,519,168 |
| Nov 3, 2026 | 7.99 | 8.10 | 7.91 | 7.99 | 7.99 | -0.75% | 68,760,464 |
| Nov 2, 2026 | 7.88 | 8.10 | 7.75 | 8.05 | 8.05 | 3.07% | 82,899,712 |
| Oct 30, 2026 | 7.83 | 8.07 | 7.79 | 7.81 | 7.81 | -1.64% | 74,225,770 |
| Oct 29, 2026 | 8.19 | 8.19 | 7.93 | 7.94 | 7.94 | -4.11% | 101,171,806 |
| Oct 28, 2026 | 8.47 | 8.50 | 8.26 | 8.28 | 8.28 | -1.31% | 81,871,217 |
| Oct 27, 2026 | 8.68 | 8.75 | 8.37 | 8.39 | 8.39 | -3.45% | 77,010,257 |
| Oct 26, 2026 | 8.55 | 8.77 | 8.50 | 8.69 | 8.69 | 1.40% | 101,701,519 |
| Oct 23, 2026 | 8.08 | 8.61 | 8.04 | 8.57 | 8.57 | 4.00% | 121,640,182 |
| Oct 22, 2026 | 8.59 | 8.62 | 8.22 | 8.24 | 8.24 | -2.37% | 71,633,223 |
| Oct 21, 2026 | 8.40 | 8.53 | 8.36 | 8.44 | 8.44 | 0.12% | 65,686,351 |
| Oct 20, 2026 | 8.21 | 8.45 | 8.15 | 8.43 | 8.43 | 1.81% | 77,082,724 |
| Oct 19, 2026 | 8.30 | 8.40 | 8.20 | 8.28 | 8.28 | -1.19% | 60,744,047 |
| Oct 16, 2026 | 8.67 | 8.72 | 8.31 | 8.38 | 8.38 | -2.44% | 105,760,683 |
| Oct 15, 2026 | 8.60 | 8.85 | 8.53 | 8.59 | 8.59 | -2.39% | 98,749,582 |
| Oct 14, 2026 | 8.87 | 8.95 | 8.77 | 8.80 | 8.80 | -1.35% | 61,884,301 |
| Oct 13, 2026 | 8.87 | 9.03 | 8.76 | 8.92 | 8.92 | -0.78% | 81,132,225 |
| Oct 12, 2026 | 9.05 | 9.15 | 8.92 | 8.99 | 8.99 | -1.32% | 91,307,042 |
| Oct 9, 2026 | 8.62 | 9.13 | 8.54 | 9.11 | 9.11 | 5.07% | 148,661,769 |
| Oct 8, 2026 | 8.94 | 8.95 | 8.65 | 8.67 | 8.67 | -3.13% | 88,258,488 |
| 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 |