360 Security Technology Inc. (SHA:601360)
China
· Delayed Price · Currency is CNY 10.95
+0.07 (0.64%)
Apr 29, 2026, 10:45 AM CST
360 Security Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.17 | 11.19 | 10.81 | 10.88 | 10.88 | -2.16% | 79,573,320 |
| Apr 27, 2026 | 10.96 | 11.17 | 10.80 | 11.12 | 11.12 | 0.82% | 70,806,690 |
| Apr 24, 2026 | 10.89 | 11.08 | 10.71 | 11.03 | 11.03 | 0.55% | 81,508,100 |
| Apr 23, 2026 | 11.09 | 11.25 | 10.93 | 10.97 | 10.97 | -1.08% | 81,183,740 |
| Apr 22, 2026 | 10.95 | 11.09 | 10.91 | 11.09 | 11.09 | 0.54% | 66,800,280 |
| Apr 21, 2026 | 11.18 | 11.19 | 10.95 | 11.03 | 11.03 | -1.43% | 56,982,200 |
| Apr 20, 2026 | 11.01 | 11.26 | 10.98 | 11.19 | 11.19 | 1.45% | 73,573,540 |
| Apr 17, 2026 | 10.95 | 11.05 | 10.93 | 11.03 | 11.03 | - | 58,938,080 |
| Apr 16, 2026 | 10.90 | 11.05 | 10.89 | 11.03 | 11.03 | 1.66% | 79,537,110 |
| Apr 15, 2026 | 11.07 | 11.08 | 10.80 | 10.85 | 10.85 | -1.27% | 66,684,928 |
| Apr 14, 2026 | 11.05 | 11.15 | 10.89 | 10.99 | 10.99 | 0.64% | 73,149,377 |
| Apr 13, 2026 | 10.72 | 10.97 | 10.70 | 10.92 | 10.92 | 0.46% | 60,107,970 |
| Apr 10, 2026 | 10.89 | 11.05 | 10.86 | 10.87 | 10.87 | 1.21% | 82,902,040 |
| Apr 9, 2026 | 10.82 | 10.85 | 10.68 | 10.74 | 10.74 | -2.54% | 80,313,260 |
| Apr 8, 2026 | 10.55 | 11.06 | 10.53 | 11.02 | 11.02 | 7.09% | 138,667,000 |
| Apr 7, 2026 | 10.28 | 10.38 | 10.23 | 10.29 | 10.29 | 0.10% | 50,348,950 |
| Apr 3, 2026 | 10.54 | 10.58 | 10.25 | 10.28 | 10.28 | -2.19% | 58,845,480 |
| Apr 2, 2026 | 10.73 | 10.74 | 10.46 | 10.51 | 10.51 | -2.95% | 68,992,210 |
| Apr 1, 2026 | 10.90 | 10.93 | 10.75 | 10.83 | 10.83 | 1.21% | 73,226,570 |
| Mar 31, 2026 | 10.73 | 10.91 | 10.63 | 10.70 | 10.70 | -0.74% | 65,264,590 |
| Mar 30, 2026 | 10.56 | 10.79 | 10.42 | 10.78 | 10.78 | 0.09% | 65,471,800 |
| Mar 27, 2026 | 10.52 | 10.82 | 10.51 | 10.77 | 10.77 | 0.65% | 55,234,000 |
| Mar 26, 2026 | 10.95 | 11.02 | 10.66 | 10.70 | 10.70 | -2.82% | 75,939,674 |
| Mar 25, 2026 | 10.91 | 11.07 | 10.84 | 11.01 | 11.01 | 1.85% | 89,870,350 |
| Mar 24, 2026 | 10.76 | 10.83 | 10.52 | 10.81 | 10.81 | 2.17% | 89,149,700 |
| Mar 23, 2026 | 10.97 | 11.03 | 10.46 | 10.58 | 10.58 | -5.20% | 123,689,100 |
| Mar 20, 2026 | 11.63 | 11.69 | 11.16 | 11.16 | 11.16 | -4.12% | 110,022,400 |
| Mar 19, 2026 | 11.65 | 11.71 | 11.44 | 11.64 | 11.64 | -2.27% | 109,935,800 |
| Mar 18, 2026 | 11.74 | 11.92 | 11.62 | 11.91 | 11.91 | 2.50% | 106,083,300 |
| Mar 17, 2026 | 12.10 | 12.11 | 11.61 | 11.62 | 11.62 | -4.13% | 132,966,500 |
| Mar 16, 2026 | 12.16 | 12.25 | 11.96 | 12.12 | 12.12 | 1.00% | 118,250,200 |
| Mar 13, 2026 | 12.48 | 12.54 | 11.98 | 12.00 | 12.00 | -4.76% | 182,460,500 |
| Mar 12, 2026 | 12.40 | 12.75 | 12.34 | 12.60 | 12.60 | 0.40% | 186,042,100 |
| Mar 11, 2026 | 12.70 | 12.87 | 12.38 | 12.55 | 12.55 | -0.32% | 244,123,400 |
| Mar 10, 2026 | 12.18 | 12.95 | 12.10 | 12.59 | 12.59 | 4.39% | 293,265,650 |
| Mar 9, 2026 | 11.51 | 12.14 | 11.40 | 12.06 | 12.06 | 4.60% | 235,999,851 |
| Mar 6, 2026 | 11.40 | 11.57 | 11.36 | 11.53 | 11.53 | 0.70% | 79,471,640 |
| Mar 5, 2026 | 11.47 | 11.53 | 11.37 | 11.45 | 11.45 | 1.69% | 99,123,770 |
| Mar 4, 2026 | 11.14 | 11.46 | 11.13 | 11.26 | 11.26 | -0.97% | 97,370,550 |
| Mar 3, 2026 | 12.04 | 12.13 | 11.33 | 11.37 | 11.37 | -5.09% | 178,194,300 |
| Mar 2, 2026 | 12.08 | 12.24 | 11.90 | 11.98 | 11.98 | -3.39% | 156,062,600 |
| Feb 27, 2026 | 12.21 | 12.51 | 12.21 | 12.40 | 12.40 | 0.57% | 128,979,000 |
| Feb 26, 2026 | 12.57 | 12.58 | 12.30 | 12.33 | 12.33 | -2.07% | 145,156,500 |
| Feb 25, 2026 | 12.70 | 12.80 | 12.51 | 12.59 | 12.59 | -1.33% | 159,023,000 |
| Feb 24, 2026 | 13.00 | 13.14 | 12.47 | 12.76 | 12.76 | -1.09% | 179,209,600 |
| Feb 13, 2026 | 12.91 | 13.34 | 12.88 | 12.90 | 12.90 | -1.68% | 191,766,100 |
| Feb 12, 2026 | 12.79 | 13.26 | 12.75 | 13.12 | 13.12 | 2.42% | 245,872,100 |
| Feb 11, 2026 | 13.00 | 13.10 | 12.75 | 12.81 | 12.81 | -2.59% | 194,384,300 |
| Feb 10, 2026 | 13.07 | 13.22 | 12.81 | 13.15 | 13.15 | 1.86% | 424,873,000 |
| Feb 9, 2026 | 11.96 | 12.91 | 11.83 | 12.91 | 12.91 | 9.97% | 356,138,900 |
| Feb 6, 2026 | 11.70 | 11.90 | 11.51 | 11.74 | 11.74 | -0.84% | 129,208,600 |
| Feb 5, 2026 | 12.08 | 12.19 | 11.81 | 11.84 | 11.84 | -3.58% | 177,236,350 |
| Feb 4, 2026 | 12.49 | 12.63 | 12.06 | 12.28 | 12.28 | -3.08% | 238,270,900 |
| Feb 3, 2026 | 12.60 | 12.78 | 12.34 | 12.67 | 12.67 | 2.10% | 239,453,600 |
| Feb 2, 2026 | 12.60 | 13.28 | 12.41 | 12.41 | 12.41 | 2.22% | 354,747,400 |
| Jan 30, 2026 | 12.45 | 12.55 | 12.06 | 12.14 | 12.14 | -3.19% | 219,186,200 |
| Jan 29, 2026 | 12.04 | 12.99 | 11.90 | 12.54 | 12.54 | 3.47% | 383,642,100 |
| Jan 28, 2026 | 12.28 | 12.63 | 12.10 | 12.12 | 12.12 | -1.94% | 238,131,400 |
| Jan 27, 2026 | 12.29 | 12.52 | 12.02 | 12.36 | 12.36 | 2.49% | 258,354,400 |
| Jan 26, 2026 | 12.52 | 12.63 | 11.90 | 12.06 | 12.06 | -3.67% | 212,486,500 |
| Jan 23, 2026 | 12.24 | 12.66 | 12.19 | 12.52 | 12.52 | 2.20% | 220,922,300 |
| Jan 22, 2026 | 12.22 | 12.38 | 12.13 | 12.25 | 12.25 | 0.99% | 161,344,100 |
| Jan 21, 2026 | 12.19 | 12.48 | 12.10 | 12.13 | 12.13 | -1.30% | 180,947,100 |
| Jan 20, 2026 | 12.69 | 12.75 | 12.17 | 12.29 | 12.29 | -2.38% | 196,945,600 |
| Jan 19, 2026 | 12.95 | 13.11 | 12.52 | 12.59 | 12.59 | -3.67% | 268,110,100 |
| Jan 16, 2026 | 13.19 | 14.10 | 13.05 | 13.07 | 13.07 | -5.29% | 407,853,587 |
| Jan 15, 2026 | 13.99 | 14.68 | 13.55 | 13.80 | 13.80 | 1.47% | 472,258,186 |
| Jan 14, 2026 | 13.00 | 14.35 | 12.99 | 13.60 | 13.60 | 3.34% | 526,773,500 |
| Jan 13, 2026 | 13.79 | 13.99 | 12.95 | 13.16 | 13.16 | -1.42% | 558,135,489 |
| Jan 12, 2026 | 12.58 | 13.35 | 12.55 | 13.35 | 13.35 | 9.97% | 473,352,895 |
| Jan 9, 2026 | 11.33 | 12.23 | 11.33 | 12.14 | 12.14 | 6.30% | 314,471,317 |
| Jan 8, 2026 | 11.30 | 11.63 | 11.25 | 11.42 | 11.42 | 1.69% | 187,711,383 |
| Jan 7, 2026 | 11.21 | 11.41 | 11.15 | 11.23 | 11.23 | -0.44% | 164,155,407 |
| Jan 6, 2026 | 11.31 | 11.31 | 11.15 | 11.28 | 11.28 | -1.14% | 218,711,000 |
| Jan 5, 2026 | 11.17 | 11.57 | 11.13 | 11.41 | 11.41 | 2.15% | 221,649,900 |
| Dec 31, 2025 | 10.84 | 11.36 | 10.78 | 11.17 | 11.17 | 2.95% | 224,537,500 |
| Dec 30, 2025 | 10.69 | 11.05 | 10.68 | 10.85 | 10.85 | 1.50% | 154,248,400 |
| Dec 29, 2025 | 10.88 | 10.89 | 10.64 | 10.69 | 10.69 | -1.84% | 129,162,568 |
| Dec 26, 2025 | 10.48 | 11.14 | 10.44 | 10.89 | 10.89 | 3.52% | 233,643,400 |
| Dec 25, 2025 | 10.46 | 10.55 | 10.44 | 10.52 | 10.52 | 0.10% | 87,897,330 |
| Dec 24, 2025 | 10.47 | 10.54 | 10.39 | 10.51 | 10.51 | -0.57% | 108,805,800 |
| Dec 23, 2025 | 10.95 | 10.96 | 10.37 | 10.57 | 10.57 | 0.57% | 211,563,700 |
| Dec 22, 2025 | 10.50 | 10.58 | 10.47 | 10.51 | 10.51 | 0.19% | 93,899,930 |
| Dec 19, 2025 | 10.45 | 10.54 | 10.39 | 10.49 | 10.49 | 0.58% | 91,836,390 |
| Dec 18, 2025 | 10.35 | 10.59 | 10.31 | 10.43 | 10.43 | -0.76% | 131,437,100 |
| Dec 17, 2025 | 10.25 | 10.60 | 10.00 | 10.51 | 10.51 | -3.22% | 298,576,513 |
| Dec 16, 2025 | 11.40 | 11.44 | 10.83 | 10.86 | 10.86 | -5.07% | 192,903,000 |
| Dec 15, 2025 | 11.43 | 11.63 | 11.34 | 11.44 | 11.44 | -1.29% | 86,360,910 |
| Dec 12, 2025 | 11.54 | 11.69 | 11.48 | 11.59 | 11.59 | 0.43% | 101,974,300 |
| Dec 11, 2025 | 12.08 | 12.11 | 11.53 | 11.54 | 11.54 | -4.31% | 162,809,400 |
| Dec 10, 2025 | 11.98 | 12.10 | 11.86 | 12.06 | 12.06 | -0.17% | 117,898,800 |
| Dec 9, 2025 | 12.34 | 12.36 | 12.05 | 12.08 | 12.08 | -2.42% | 148,299,800 |
| Dec 8, 2025 | 12.42 | 12.46 | 12.25 | 12.38 | 12.38 | -0.24% | 152,005,600 |
| 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 |