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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.91	12.9	12.9	13.34	12.88	191.77M
February 12, 2026	12.79	13.12	13.12	13.26	12.75	245.87M
February 11, 2026	13	12.81	12.81	13.1	12.75	194.38M
February 10, 2026	13.07	13.15	13.15	13.22	12.81	424.87M
February 09, 2026	11.96	12.91	12.91	12.91	11.83	356.14M
February 06, 2026	11.7	11.74	11.74	11.9	11.51	129.21M
February 05, 2026	12.08	11.84	11.84	12.19	11.81	177.24M
February 04, 2026	12.49	12.28	12.28	12.63	12.06	238.27M
February 03, 2026	12.6	12.67	12.67	12.78	12.34	239.45M
February 02, 2026	12.6	12.41	12.41	13.28	12.41	354.75M
January 30, 2026	12.45	12.14	12.14	12.55	12.06	219.19M
January 29, 2026	12.04	12.54	12.54	12.99	11.9	383.64M
January 28, 2026	12.28	12.12	12.12	12.63	12.1	238.13M
January 27, 2026	12.29	12.36	12.36	12.52	12.02	258.35M
January 26, 2026	12.52	12.06	12.06	12.63	11.9	212.49M
January 23, 2026	12.24	12.52	12.52	12.66	12.19	220.92M
January 22, 2026	12.22	12.25	12.25	12.38	12.13	161.34M
January 21, 2026	12.19	12.13	12.13	12.48	12.1	180.95M
January 20, 2026	12.69	12.29	12.29	12.75	12.17	196.95M
January 19, 2026	12.95	12.59	12.59	13.11	12.52	268.11M
January 16, 2026	13.19	13.07	13.07	14.1	13.05	407.85M
January 15, 2026	13.99	13.8	13.8	14.68	13.55	472.26M
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

360 Security Technology Inc. (601360.SS) SHH