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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13	13.6	13.6	14.35	12.99	526.77M
January 13, 2026	13.79	13.16	13.16	13.99	12.95	558.14M
January 12, 2026	12.58	13.35	13.35	13.35	12.55	473.35M
January 09, 2026	11.33	12.14	12.14	12.23	11.33	314.47M
January 08, 2026	11.3	11.42	11.42	11.63	11.25	187.71M
January 07, 2026	11.21	11.23	11.23	11.41	11.15	164.16M
January 06, 2026	11.31	11.28	11.28	11.31	11.15	218.71M
January 05, 2026	11.17	11.41	11.41	11.57	11.13	221.65M
December 31, 2025	10.84	11.17	11.17	11.36	10.78	224.54M
December 30, 2025	10.69	10.85	10.85	11.05	10.68	154.25M
December 29, 2025	10.88	10.69	10.69	10.89	10.64	120.63M
December 26, 2025	10.48	10.89	10.89	11.14	10.44	233.64M
December 25, 2025	10.46	10.52	10.52	10.55	10.44	87.9M
December 24, 2025	10.47	10.51	10.51	10.54	10.39	108.81M
December 23, 2025	10.95	10.57	10.57	10.96	10.37	211.56M
December 22, 2025	10.5	10.51	10.51	10.58	10.47	93.9M
December 19, 2025	10.45	10.49	10.49	10.54	10.39	91.84M
December 18, 2025	10.35	10.43	10.43	10.59	10.31	131.44M
December 17, 2025	10.25	10.51	10.51	10.6	10	298.58M
December 16, 2025	11.4	10.86	10.86	11.44	10.83	192.9M
December 15, 2025	11.43	11.44	11.44	11.63	11.34	86.36M
December 12, 2025	11.54	11.59	11.59	11.69	11.48	101.97M
December 11, 2025	12.08	11.54	11.54	12.11	11.53	162.81M
December 10, 2025	11.98	12.06	12.06	12.1	11.86	117.9M
December 09, 2025	12.34	12.08	12.08	12.36	12.05	148.3M
December 08, 2025	12.42	12.38	12.38	12.46	12.25	152.01M
December 05, 2025	12.34	12.41	12.41	12.42	12.03	151.52M
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

360 Security Technology Inc. (601360.SS) SHH