Skip to main content
360 Security Technology Inc. (SHA:601360)
China flag China · Delayed Price · Currency is CNY
11.53
+0.08 (0.70%)
At close: Mar 6, 2026

360 Security Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.4011.5711.3611.5311.530.70%79,471,640
Mar 5, 202611.4711.5311.3711.4511.451.69%99,123,770
Mar 4, 202611.1411.4611.1311.2611.26-0.97%97,370,550
Mar 3, 202612.0412.1311.3311.3711.37-5.09%178,194,300
Mar 2, 202612.0812.2411.9011.9811.98-3.39%156,062,600
Feb 27, 202612.2112.5112.2112.4012.400.57%128,979,000
Feb 26, 202612.5712.5812.3012.3312.33-2.07%145,156,500
Feb 25, 202612.7012.8012.5112.5912.59-1.33%159,023,000
Feb 24, 202613.0013.1412.4712.7612.76-1.09%179,209,600
Feb 13, 202612.9113.3412.8812.9012.90-1.68%191,766,100
Feb 12, 202612.7913.2612.7513.1213.122.42%245,872,100
Feb 11, 202613.0013.1012.7512.8112.81-2.59%194,384,300
Feb 10, 202613.0713.2212.8113.1513.151.86%424,873,000
Feb 9, 202611.9612.9111.8312.9112.919.97%356,138,900
Feb 6, 202611.7011.9011.5111.7411.74-0.84%129,208,600
Feb 5, 202612.0812.1911.8111.8411.84-3.58%177,236,350
Feb 4, 202612.4912.6312.0612.2812.28-3.08%238,270,900
Feb 3, 202612.6012.7812.3412.6712.672.10%239,453,600
Feb 2, 202612.6013.2812.4112.4112.412.22%354,747,400
Jan 30, 202612.4512.5512.0612.1412.14-3.19%219,186,200
Jan 29, 202612.0412.9911.9012.5412.543.47%383,642,100
Jan 28, 202612.2812.6312.1012.1212.12-1.94%238,131,400
Jan 27, 202612.2912.5212.0212.3612.362.49%258,354,400
Jan 26, 202612.5212.6311.9012.0612.06-3.67%212,486,500
Jan 23, 202612.2412.6612.1912.5212.522.20%220,922,300
Jan 22, 202612.2212.3812.1312.2512.250.99%161,344,100
Jan 21, 202612.1912.4812.1012.1312.13-1.30%180,947,100
Jan 20, 202612.6912.7512.1712.2912.29-2.38%196,945,600
Jan 19, 202612.9513.1112.5212.5912.59-3.67%268,110,100
Jan 16, 202613.1914.1013.0513.0713.07-5.29%407,853,587
Jan 15, 202613.9914.6813.5513.8013.801.47%472,258,186
Jan 14, 202613.0014.3512.9913.6013.603.34%526,773,500
Jan 13, 202613.7913.9912.9513.1613.16-1.42%558,135,489
Jan 12, 202612.5813.3512.5513.3513.359.97%473,352,895
Jan 9, 202611.3312.2311.3312.1412.146.30%314,471,317
Jan 8, 202611.3011.6311.2511.4211.421.69%187,711,383
Jan 7, 202611.2111.4111.1511.2311.23-0.44%164,155,407
Jan 6, 202611.3111.3111.1511.2811.28-1.14%218,711,000
Jan 5, 202611.1711.5711.1311.4111.412.15%221,649,900
Dec 31, 202510.8411.3610.7811.1711.172.95%224,537,500
Dec 30, 202510.6911.0510.6810.8510.851.50%154,248,400
Dec 29, 202510.8810.8910.6410.6910.69-1.84%129,162,568
Dec 26, 202510.4811.1410.4410.8910.893.52%233,643,400
Dec 25, 202510.4610.5510.4410.5210.520.10%87,897,330
Dec 24, 202510.4710.5410.3910.5110.51-0.57%108,805,800
Dec 23, 202510.9510.9610.3710.5710.570.57%211,563,700
Dec 22, 202510.5010.5810.4710.5110.510.19%93,899,930
Dec 19, 202510.4510.5410.3910.4910.490.58%91,836,390
Dec 18, 202510.3510.5910.3110.4310.43-0.76%131,437,100
Dec 17, 202510.2510.6010.0010.5110.51-3.22%298,576,513
Dec 16, 202511.4011.4410.8310.8610.86-5.07%192,903,000
Dec 15, 202511.4311.6311.3411.4411.44-1.29%86,360,910
Dec 12, 202511.5411.6911.4811.5911.590.43%101,974,300
Dec 11, 202512.0812.1111.5311.5411.54-4.31%162,809,400
Dec 10, 202511.9812.1011.8612.0612.06-0.17%117,898,800
Dec 9, 202512.3412.3612.0512.0812.08-2.42%148,299,800
Dec 8, 202512.4212.4612.2512.3812.38-0.24%152,005,600
Dec 5, 202512.3412.4212.0312.4112.411.06%151,515,600
Dec 4, 202512.4012.5212.2412.2812.28-1.05%181,916,300
Dec 3, 202512.8812.9212.3512.4112.41-4.02%203,365,800
Dec 2, 202513.2613.3412.8412.9312.93-2.49%178,715,000
Dec 1, 202513.5013.5613.1413.2613.26-2.64%244,609,600
Nov 28, 202513.3514.0713.3513.6213.621.72%292,431,089
Nov 27, 202513.6113.8313.3013.3913.39-2.33%227,774,974
Nov 26, 202514.0314.1013.6313.7113.71-2.28%307,600,000
Nov 25, 202513.8714.3913.7014.0314.031.15%531,834,700
Nov 24, 202512.8113.8712.5013.8713.879.99%477,820,128
Nov 21, 202512.9513.2112.5012.6112.61-3.07%307,723,100
Nov 20, 202513.6313.6813.0013.0113.01-4.55%283,314,400
Nov 19, 202513.9013.9613.4113.6313.63-2.78%357,039,200
Nov 18, 202513.7014.2413.3314.0214.023.70%676,851,200
Nov 17, 202512.3013.5212.3013.5213.5210.01%504,191,800
Nov 14, 202512.9012.9012.2912.2912.29-6.33%284,643,400
Nov 13, 202512.9013.2012.7613.1213.121.71%236,160,300
Nov 12, 202513.0013.2712.7012.9012.90-0.77%263,892,100
Nov 11, 202512.7613.8412.6713.0013.000.54%422,391,200
Nov 10, 202512.4513.1012.3112.9312.934.44%382,210,700
Nov 7, 202512.8312.8812.3812.3812.38-4.18%316,206,800
Nov 6, 202512.7213.0912.3912.9212.921.57%439,834,200
Nov 5, 202512.7512.9112.2912.7212.72-2.97%422,090,500
Nov 4, 202512.7513.1212.6013.1113.111.86%505,915,600
Nov 3, 202512.5513.0812.3412.8712.877.52%730,652,700
Oct 31, 202511.0911.9711.0911.9711.9710.02%428,607,600
Oct 30, 202510.5911.1710.5110.8810.882.74%205,721,900
Oct 29, 202510.5810.5910.4310.5910.590.28%66,060,290
Oct 28, 202510.5010.6410.4510.5610.560.67%78,440,700
Oct 27, 202510.5310.5810.4510.4910.490.38%67,275,970
Oct 24, 202510.4310.5010.4110.4510.450.19%56,380,260
Oct 23, 202510.3610.4310.2010.4310.430.10%69,962,880
Oct 22, 202510.4410.7110.4010.4210.420.39%78,835,950
Oct 21, 202510.3310.4110.2710.3810.380.58%58,917,990
Oct 20, 202510.4010.4710.2810.3210.320.78%71,078,580
Oct 17, 202510.6210.6210.2110.2410.24-3.67%101,729,900
Oct 16, 202510.7810.8010.5610.6310.63-1.94%93,505,080
Oct 15, 202510.7910.8910.6310.8410.840.56%96,119,760
Oct 14, 202511.1411.2010.7210.7810.78-3.41%157,479,000
Oct 13, 202510.8011.3510.8011.1611.160.72%135,386,200
Oct 10, 202511.4711.4911.0611.0811.08-4.65%190,253,600
Oct 9, 202511.3011.8211.2311.6211.622.74%190,286,400
Sep 30, 202511.1511.4411.1411.3111.311.71%154,437,800