360 Security Technology Inc. - 601360.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.4	12.28	12.28	12.52	12.24	181.92M
December 03, 2025	12.88	12.41	12.41	12.92	12.35	203.37M
December 02, 2025	13.26	12.93	12.93	13.34	12.84	178.72M
December 01, 2025	13.5	13.26	13.26	13.56	13.14	230.5M
November 28, 2025	13.35	13.62	13.62	14.07	13.35	292.43M
November 27, 2025	13.61	13.39	13.39	13.83	13.3	227.77M
November 26, 2025	14.03	13.71	13.71	14.1	13.63	307.6M
November 25, 2025	13.87	14.03	14.03	14.39	13.7	531.83M
November 24, 2025	12.81	13.87	13.87	13.87	12.5	393.96M
November 21, 2025	12.95	12.61	12.61	13.21	12.5	307.72M
November 20, 2025	13.63	13.01	13.01	13.68	13	283.31M
November 19, 2025	13.9	13.63	13.63	13.96	13.41	357.04M
November 18, 2025	13.7	14.02	14.02	14.24	13.33	676.85M
November 17, 2025	12.3	13.52	13.52	13.52	12.3	504.19M
November 14, 2025	12.9	12.29	12.29	12.9	12.29	284.64M
November 13, 2025	12.9	13.12	13.12	13.2	12.76	236.16M
November 12, 2025	13	12.9	12.9	13.27	12.7	263.89M
November 11, 2025	12.76	13	13	13.84	12.67	422.39M
November 10, 2025	12.45	12.93	12.93	13.1	12.31	382.21M
November 07, 2025	12.83	12.38	12.38	12.88	12.38	316.21M
November 06, 2025	12.72	12.92	12.92	13.09	12.39	439.83M
November 05, 2025	12.75	12.72	12.72	12.91	12.29	422.09M
November 04, 2025	12.75	13.11	13.11	13.12	12.6	505.92M
November 03, 2025	12.55	12.87	12.87	13.08	12.34	730.65M
October 31, 2025	11.09	11.97	11.97	11.97	11.09	428.61M
October 30, 2025	10.59	10.88	10.88	11.17	10.51	205.72M
October 29, 2025	10.58	10.59	10.59	10.59	10.43	66.06M
October 28, 2025	10.5	10.56	10.56	10.64	10.45	78.44M
October 27, 2025	10.53	10.49	10.49	10.58	10.45	67.28M
October 24, 2025	10.43	10.45	10.45	10.5	10.41	56.38M
October 23, 2025	10.36	10.43	10.43	10.43	10.2	69.96M
October 22, 2025	10.44	10.42	10.42	10.71	10.4	78.84M
October 21, 2025	10.33	10.38	10.38	10.41	10.27	58.92M
October 20, 2025	10.4	10.32	10.32	10.47	10.28	71.08M
October 17, 2025	10.62	10.24	10.24	10.62	10.21	101.73M
October 16, 2025	10.78	10.63	10.63	10.8	10.56	93.51M
October 15, 2025	10.79	10.84	10.84	10.89	10.63	96.12M
October 14, 2025	11.14	10.78	10.78	11.2	10.72	157.48M
October 13, 2025	10.8	11.16	11.16	11.35	10.8	135.39M
October 10, 2025	11.47	11.08	11.08	11.49	11.06	190.25M
October 09, 2025	11.3	11.62	11.62	11.82	11.23	190.29M
September 30, 2025	11.15	11.31	11.31	11.44	11.14	154.44M
September 29, 2025	11.15	11.12	11.02	11.26	11.01	96.99M
September 26, 2025	11.49	11.15	11.15	11.59	11.15	154.12M
September 25, 2025	11.35	11.59	11.59	11.73	11.32	219.22M
September 24, 2025	10.8	11.45	11.45	11.66	10.76	283.06M
September 23, 2025	11.18	10.91	10.91	11.21	10.6	201.9M
September 22, 2025	11.02	11.27	11.27	11.38	10.99	204.52M
September 19, 2025	10.89	10.89	10.89	11.14	10.86	115.3M
September 18, 2025	11	10.89	10.89	11.33	10.78	176.43M
September 17, 2025	11.09	11.02	11.02	11.09	10.91	87.33M
September 16, 2025	10.85	11.06	11.06	11.12	10.85	122.96M
September 15, 2025	10.86	10.84	10.84	10.93	10.81	72.02M
September 12, 2025	10.91	10.88	10.88	11.1	10.88	105.96M
September 11, 2025	10.68	10.95	10.95	10.99	10.55	135.97M
September 10, 2025	10.59	10.7	10.7	10.85	10.56	90.58M
September 09, 2025	10.76	10.58	10.58	10.83	10.55	113.29M
September 08, 2025	10.67	10.89	10.89	11.14	10.64	147.23M
September 05, 2025	10.6	10.72	10.72	10.75	10.41	122.9M
September 04, 2025	10.91	10.58	10.58	11.05	10.43	148.48M

360 Security Technology Inc. (601360.SS) SHH