360 Security Technology Inc. (SHA:601360)
China
· Delayed Price · Currency is CNY 12.41
+0.13 (1.06%)
At close: Dec 5, 2025
360 Security Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.34 | 12.42 | 12.03 | 12.41 | 12.41 | 1.06% | 151,515,600 |
| Dec 4, 2025 | 12.40 | 12.52 | 12.24 | 12.28 | 12.28 | -1.05% | 181,916,300 |
| Dec 3, 2025 | 12.88 | 12.92 | 12.35 | 12.41 | 12.41 | -4.02% | 203,365,800 |
| Dec 2, 2025 | 13.26 | 13.34 | 12.84 | 12.93 | 12.93 | -2.49% | 178,715,000 |
| Dec 1, 2025 | 13.50 | 13.56 | 13.14 | 13.26 | 13.26 | -2.64% | 244,609,600 |
| Nov 28, 2025 | 13.35 | 14.07 | 13.35 | 13.62 | 13.62 | 1.72% | 292,431,089 |
| Nov 27, 2025 | 13.61 | 13.83 | 13.30 | 13.39 | 13.39 | -2.33% | 227,774,974 |
| Nov 26, 2025 | 14.03 | 14.10 | 13.63 | 13.71 | 13.71 | -2.28% | 307,600,000 |
| Nov 25, 2025 | 13.87 | 14.39 | 13.70 | 14.03 | 14.03 | 1.15% | 531,834,700 |
| Nov 24, 2025 | 12.81 | 13.87 | 12.50 | 13.87 | 13.87 | 9.99% | 477,820,128 |
| Nov 21, 2025 | 12.95 | 13.21 | 12.50 | 12.61 | 12.61 | -3.07% | 307,723,100 |
| Nov 20, 2025 | 13.63 | 13.68 | 13.00 | 13.01 | 13.01 | -4.55% | 283,314,400 |
| Nov 19, 2025 | 13.90 | 13.96 | 13.41 | 13.63 | 13.63 | -2.78% | 357,039,200 |
| Nov 18, 2025 | 13.70 | 14.24 | 13.33 | 14.02 | 14.02 | 3.70% | 676,851,200 |
| Nov 17, 2025 | 12.30 | 13.52 | 12.30 | 13.52 | 13.52 | 10.01% | 504,191,800 |
| Nov 14, 2025 | 12.90 | 12.90 | 12.29 | 12.29 | 12.29 | -6.33% | 284,643,400 |
| Nov 13, 2025 | 12.90 | 13.20 | 12.76 | 13.12 | 13.12 | 1.71% | 236,160,300 |
| Nov 12, 2025 | 13.00 | 13.27 | 12.70 | 12.90 | 12.90 | -0.77% | 263,892,100 |
| Nov 11, 2025 | 12.76 | 13.84 | 12.67 | 13.00 | 13.00 | 0.54% | 422,391,200 |
| Nov 10, 2025 | 12.45 | 13.10 | 12.31 | 12.93 | 12.93 | 4.44% | 382,210,700 |
| Nov 7, 2025 | 12.83 | 12.88 | 12.38 | 12.38 | 12.38 | -4.18% | 316,206,800 |
| Nov 6, 2025 | 12.72 | 13.09 | 12.39 | 12.92 | 12.92 | 1.57% | 439,834,200 |
| Nov 5, 2025 | 12.75 | 12.91 | 12.29 | 12.72 | 12.72 | -2.97% | 422,090,500 |
| Nov 4, 2025 | 12.75 | 13.12 | 12.60 | 13.11 | 13.11 | 1.86% | 505,915,600 |
| Nov 3, 2025 | 12.55 | 13.08 | 12.34 | 12.87 | 12.87 | 7.52% | 730,652,700 |
| Oct 31, 2025 | 11.09 | 11.97 | 11.09 | 11.97 | 11.97 | 10.02% | 428,607,600 |
| Oct 30, 2025 | 10.59 | 11.17 | 10.51 | 10.88 | 10.88 | 2.74% | 205,721,900 |
| Oct 29, 2025 | 10.58 | 10.59 | 10.43 | 10.59 | 10.59 | 0.28% | 66,060,290 |
| Oct 28, 2025 | 10.50 | 10.64 | 10.45 | 10.56 | 10.56 | 0.67% | 78,440,700 |
| Oct 27, 2025 | 10.53 | 10.58 | 10.45 | 10.49 | 10.49 | 0.38% | 67,275,970 |
| Oct 24, 2025 | 10.43 | 10.50 | 10.41 | 10.45 | 10.45 | 0.19% | 56,380,260 |
| Oct 23, 2025 | 10.36 | 10.43 | 10.20 | 10.43 | 10.43 | 0.10% | 69,962,880 |
| Oct 22, 2025 | 10.44 | 10.71 | 10.40 | 10.42 | 10.42 | 0.39% | 78,835,950 |
| Oct 21, 2025 | 10.33 | 10.41 | 10.27 | 10.38 | 10.38 | 0.58% | 58,917,990 |
| Oct 20, 2025 | 10.40 | 10.47 | 10.28 | 10.32 | 10.32 | 0.78% | 71,078,580 |
| Oct 17, 2025 | 10.62 | 10.62 | 10.21 | 10.24 | 10.24 | -3.67% | 101,729,900 |
| Oct 16, 2025 | 10.78 | 10.80 | 10.56 | 10.63 | 10.63 | -1.94% | 93,505,080 |
| Oct 15, 2025 | 10.79 | 10.89 | 10.63 | 10.84 | 10.84 | 0.56% | 96,119,760 |
| Oct 14, 2025 | 11.14 | 11.20 | 10.72 | 10.78 | 10.78 | -3.41% | 157,479,000 |
| Oct 13, 2025 | 10.80 | 11.35 | 10.80 | 11.16 | 11.16 | 0.72% | 135,386,200 |
| Oct 10, 2025 | 11.47 | 11.49 | 11.06 | 11.08 | 11.08 | -4.65% | 190,253,600 |
| Oct 9, 2025 | 11.30 | 11.82 | 11.23 | 11.62 | 11.62 | 2.74% | 190,286,400 |
| Sep 30, 2025 | 11.15 | 11.44 | 11.14 | 11.31 | 11.31 | 1.71% | 154,437,800 |
| Sep 29, 2025 | 11.15 | 11.26 | 11.01 | 11.12 | 11.02 | -0.27% | 96,990,350 |
| Sep 26, 2025 | 11.49 | 11.59 | 11.15 | 11.15 | 11.05 | -3.80% | 154,124,400 |
| Sep 25, 2025 | 11.35 | 11.73 | 11.32 | 11.59 | 11.49 | 1.22% | 219,222,000 |
| Sep 24, 2025 | 10.80 | 11.66 | 10.76 | 11.45 | 11.35 | 4.95% | 283,061,700 |
| Sep 23, 2025 | 11.18 | 11.21 | 10.60 | 10.91 | 10.81 | -3.19% | 201,895,200 |
| Sep 22, 2025 | 11.02 | 11.38 | 10.99 | 11.27 | 11.17 | 3.49% | 204,515,900 |
| Sep 19, 2025 | 10.89 | 11.14 | 10.86 | 10.89 | 10.79 | - | 115,303,800 |
| Sep 18, 2025 | 11.00 | 11.33 | 10.78 | 10.89 | 10.79 | -1.18% | 176,428,100 |
| Sep 17, 2025 | 11.09 | 11.09 | 10.91 | 11.02 | 10.92 | -0.36% | 87,325,510 |
| Sep 16, 2025 | 10.85 | 11.12 | 10.85 | 11.06 | 10.96 | 2.03% | 122,961,300 |
| Sep 15, 2025 | 10.86 | 10.93 | 10.81 | 10.84 | 10.74 | -0.37% | 72,020,920 |
| Sep 12, 2025 | 10.91 | 11.10 | 10.88 | 10.88 | 10.78 | -0.64% | 105,962,400 |
| Sep 11, 2025 | 10.68 | 10.99 | 10.55 | 10.95 | 10.85 | 2.34% | 135,973,000 |
| Sep 10, 2025 | 10.59 | 10.85 | 10.56 | 10.70 | 10.60 | 1.13% | 90,584,810 |
| Sep 9, 2025 | 10.76 | 10.83 | 10.55 | 10.58 | 10.48 | -2.85% | 113,293,100 |
| Sep 8, 2025 | 10.67 | 11.14 | 10.64 | 10.89 | 10.79 | 1.59% | 147,232,700 |
| Sep 5, 2025 | 10.60 | 10.75 | 10.41 | 10.72 | 10.62 | 1.32% | 122,895,000 |
| Sep 4, 2025 | 10.91 | 11.05 | 10.43 | 10.58 | 10.48 | -2.85% | 148,483,700 |
| Sep 3, 2025 | 11.12 | 11.51 | 10.80 | 10.89 | 10.79 | -1.89% | 173,641,300 |
| Sep 2, 2025 | 11.40 | 11.45 | 11.03 | 11.10 | 11.00 | -3.31% | 158,497,500 |
| Sep 1, 2025 | 11.67 | 11.78 | 11.36 | 11.48 | 11.38 | -1.03% | 127,104,600 |
| Aug 29, 2025 | 11.70 | 11.77 | 11.53 | 11.60 | 11.50 | -1.53% | 128,951,600 |
| Aug 28, 2025 | 11.53 | 11.78 | 11.23 | 11.78 | 11.67 | 2.17% | 245,426,800 |
| Aug 27, 2025 | 12.09 | 12.22 | 11.53 | 11.53 | 11.43 | -1.20% | 299,046,900 |
| Aug 26, 2025 | 11.49 | 11.93 | 11.46 | 11.67 | 11.57 | 1.04% | 199,214,700 |
| Aug 25, 2025 | 11.54 | 11.74 | 11.40 | 11.55 | 11.45 | -0.17% | 193,193,200 |
| Aug 22, 2025 | 11.19 | 11.58 | 11.12 | 11.57 | 11.47 | 3.58% | 225,394,500 |
| Aug 21, 2025 | 11.28 | 11.35 | 11.10 | 11.17 | 11.07 | -0.98% | 141,786,500 |
| Aug 20, 2025 | 10.92 | 11.30 | 10.82 | 11.28 | 11.18 | 3.11% | 207,331,900 |
| Aug 19, 2025 | 11.03 | 11.13 | 10.90 | 10.94 | 10.84 | -0.27% | 141,708,500 |
| Aug 18, 2025 | 10.75 | 11.15 | 10.75 | 10.97 | 10.87 | 2.52% | 208,310,800 |
| Aug 15, 2025 | 10.56 | 10.76 | 10.50 | 10.70 | 10.60 | 1.52% | 120,684,700 |
| Aug 14, 2025 | 10.73 | 10.83 | 10.54 | 10.54 | 10.45 | -2.04% | 121,447,200 |
| Aug 13, 2025 | 10.68 | 10.88 | 10.63 | 10.76 | 10.66 | 0.84% | 136,272,600 |
| Aug 12, 2025 | 10.69 | 10.71 | 10.59 | 10.67 | 10.57 | -0.56% | 82,503,520 |
| Aug 11, 2025 | 10.55 | 10.75 | 10.53 | 10.73 | 10.63 | 1.23% | 107,622,100 |
| Aug 8, 2025 | 10.90 | 10.90 | 10.55 | 10.60 | 10.50 | -3.55% | 186,106,600 |
| Aug 7, 2025 | 11.15 | 11.33 | 10.91 | 10.99 | 10.89 | -0.18% | 162,728,700 |
| Aug 6, 2025 | 10.98 | 11.16 | 10.84 | 11.01 | 10.91 | 0.46% | 134,904,500 |
| Aug 5, 2025 | 11.11 | 11.17 | 10.88 | 10.96 | 10.86 | -1.35% | 149,678,000 |
| Aug 4, 2025 | 11.03 | 11.22 | 10.94 | 11.11 | 11.01 | -0.18% | 144,418,800 |
| Aug 1, 2025 | 11.40 | 11.45 | 10.80 | 11.13 | 11.03 | -1.50% | 322,237,200 |
| Jul 31, 2025 | 10.67 | 11.70 | 10.67 | 11.30 | 11.20 | 6.20% | 542,110,500 |
| Jul 30, 2025 | 10.79 | 10.83 | 10.54 | 10.64 | 10.54 | -1.66% | 82,439,270 |
| Jul 29, 2025 | 10.75 | 10.83 | 10.58 | 10.82 | 10.72 | 0.37% | 84,343,250 |
| Jul 28, 2025 | 10.95 | 10.99 | 10.73 | 10.78 | 10.68 | -2.36% | 121,205,900 |
| Jul 25, 2025 | 10.84 | 11.16 | 10.81 | 11.04 | 10.94 | 2.70% | 189,803,400 |
| Jul 24, 2025 | 10.58 | 10.78 | 10.58 | 10.75 | 10.65 | 1.03% | 88,532,170 |
| Jul 23, 2025 | 10.56 | 10.86 | 10.53 | 10.64 | 10.54 | 0.66% | 117,463,900 |
| Jul 22, 2025 | 10.68 | 10.75 | 10.51 | 10.57 | 10.47 | -1.77% | 102,178,800 |
| Jul 21, 2025 | 10.72 | 11.02 | 10.69 | 10.76 | 10.66 | -1.82% | 159,086,100 |
| Jul 18, 2025 | 11.20 | 11.47 | 10.94 | 10.96 | 10.86 | 0.83% | 319,044,300 |
| Jul 17, 2025 | 10.24 | 10.98 | 10.24 | 10.87 | 10.77 | 5.53% | 273,911,900 |
| Jul 16, 2025 | 10.26 | 10.61 | 10.25 | 10.30 | 10.21 | 0.49% | 117,841,900 |
| Jul 15, 2025 | 10.05 | 10.28 | 9.97 | 10.25 | 10.16 | 1.69% | 120,938,300 |
| Jul 14, 2025 | 10.16 | 10.19 | 10.05 | 10.08 | 9.99 | -1.27% | 66,178,500 |
| Jul 11, 2025 | 10.18 | 10.27 | 10.01 | 10.21 | 10.12 | 0.29% | 103,731,200 |