360 Security Technology, Inc. Class A 601360
SSE · China · Technology Services
CNY 8.95-0.17 (-1.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.95 | -1.86% | CNY 9.06 | CNY 9.11 | CNY 8.88 | 92.66M |
| 2026-09-29 | CNY 9.12 | +1.90% | CNY 8.88 | CNY 9.23 | CNY 8.88 | 128.73M |
| 2026-09-28 | CNY 8.95 | 0.00% | CNY 9.08 | CNY 9.15 | CNY 8.76 | 99.26M |
| 2026-09-24 | CNY 8.95 | -0.89% | CNY 9.03 | CNY 9.05 | CNY 8.91 | 59.12M |
| 2026-09-23 | CNY 9.03 | -1.63% | CNY 9.13 | CNY 9.14 | CNY 8.95 | 80.31M |
| 2026-09-22 | CNY 9.18 | +1.66% | CNY 9.02 | CNY 9.25 | CNY 9.00 | 146.22M |
| 2026-09-21 | CNY 9.03 | +2.96% | CNY 8.79 | CNY 9.08 | CNY 8.74 | 116.77M |
| 2026-09-18 | CNY 8.77 | +1.39% | CNY 8.71 | CNY 8.88 | CNY 8.69 | 90.61M |
| 2026-09-17 | CNY 8.65 | -1.48% | CNY 8.71 | CNY 8.79 | CNY 8.64 | 77.31M |
| 2026-09-16 | CNY 8.78 | -1.79% | CNY 8.95 | CNY 8.99 | CNY 8.73 | 116.97M |
| 2026-09-15 | CNY 8.94 | -1.00% | CNY 9.21 | CNY 9.35 | CNY 8.93 | 180.18M |
| 2026-09-14 | CNY 9.03 | +3.32% | CNY 9.14 | CNY 9.25 | CNY 8.98 | 198.15M |
| 2026-09-11 | CNY 8.74 | +0.34% | CNY 8.79 | CNY 8.83 | CNY 8.58 | 89.95M |
| 2026-09-10 | CNY 8.71 | -1.25% | CNY 8.79 | CNY 8.79 | CNY 8.70 | 57.76M |
| 2026-09-09 | CNY 8.82 | -1.67% | CNY 8.91 | CNY 8.93 | CNY 8.77 | 84.30M |
| 2026-09-08 | CNY 8.97 | 0.00% | CNY 8.97 | CNY 9.08 | CNY 8.90 | 75.62M |
| 2026-09-07 | CNY 8.97 | -0.11% | CNY 8.97 | CNY 9.06 | CNY 8.89 | 86.58M |
| 2026-09-04 | CNY 8.98 | +1.01% | CNY 9.03 | CNY 9.25 | CNY 8.94 | 141.29M |
| 2026-09-03 | CNY 8.89 | -1.11% | CNY 9.02 | CNY 9.11 | CNY 8.86 | 81.60M |
| 2026-09-02 | CNY 8.99 | -3.02% | CNY 9.14 | CNY 9.20 | CNY 8.97 | 109.56M |
| 2026-09-01 | CNY 9.27 | +0.54% | CNY 9.22 | CNY 9.44 | CNY 9.21 | 172.11M |
| 2026-08-31 | CNY 9.22 | -0.86% | CNY 9.10 | CNY 9.26 | CNY 8.91 | 256.88M |
| 2026-08-28 | CNY 9.30 | +6.65% | CNY 8.93 | CNY 9.59 | CNY 8.86 | 235.47M |
| 2026-08-27 | CNY 8.72 | +0.58% | CNY 8.67 | CNY 8.72 | CNY 8.61 | 74.30M |
| 2026-08-26 | CNY 8.67 | +0.58% | CNY 8.60 | CNY 8.71 | CNY 8.59 | 60.04M |
| 2026-08-25 | CNY 8.62 | +0.58% | CNY 8.55 | CNY 8.65 | CNY 8.51 | 54.39M |
| 2026-08-24 | CNY 8.57 | -2.17% | CNY 8.74 | CNY 8.76 | CNY 8.51 | 68.74M |
| 2026-08-21 | CNY 8.76 | -0.45% | CNY 8.73 | CNY 8.79 | CNY 8.63 | 55.37M |
| 2026-08-20 | CNY 8.80 | -0.34% | CNY 8.84 | CNY 8.90 | CNY 8.74 | 82.48M |
| 2026-08-19 | CNY 8.83 | -3.60% | CNY 9.06 | CNY 9.08 | CNY 8.79 | 95.78M |
| 2026-08-18 | CNY 9.16 | -2.14% | CNY 9.32 | CNY 9.32 | CNY 8.98 | 119.14M |
| 2026-08-17 | CNY 9.36 | -1.16% | CNY 9.42 | CNY 9.45 | CNY 9.30 | 95.16M |
| 2026-08-14 | CNY 9.47 | +0.85% | CNY 9.38 | CNY 9.60 | CNY 9.25 | 80.34M |
| 2026-08-13 | CNY 9.39 | -1.98% | CNY 9.58 | CNY 9.80 | CNY 9.38 | 104.56M |
| 2026-08-12 | CNY 9.58 | -0.93% | CNY 9.68 | CNY 9.75 | CNY 9.51 | 74.52M |
| 2026-08-11 | CNY 9.67 | +0.62% | CNY 9.65 | CNY 9.87 | CNY 9.52 | 102.81M |
| 2026-08-10 | CNY 9.61 | -0.31% | CNY 9.64 | CNY 9.71 | CNY 9.49 | 80.54M |
| 2026-08-07 | CNY 9.64 | -2.23% | CNY 9.80 | CNY 9.80 | CNY 9.46 | 133.91M |
| 2026-08-06 | CNY 9.86 | +0.41% | CNY 9.68 | CNY 10.00 | CNY 9.62 | 146.47M |
| 2026-08-05 | CNY 9.82 | +1.13% | CNY 9.66 | CNY 10.07 | CNY 9.62 | 155.05M |
| 2026-08-04 | CNY 9.71 | +2.21% | CNY 9.60 | CNY 9.80 | CNY 9.48 | 152.73M |
| 2026-08-03 | CNY 9.50 | +1.82% | CNY 9.28 | CNY 9.75 | CNY 9.27 | 189.15M |
| 2026-07-31 | CNY 9.33 | +5.90% | CNY 8.88 | CNY 9.52 | CNY 8.88 | 220.59M |
| 2026-07-30 | CNY 8.81 | +0.23% | CNY 8.70 | CNY 8.99 | CNY 8.68 | 100.81M |
| 2026-07-29 | CNY 8.79 | +1.27% | CNY 8.75 | CNY 9.01 | CNY 8.57 | 96.22M |
| 2026-07-28 | CNY 8.68 | +0.23% | CNY 8.57 | CNY 8.78 | CNY 8.54 | 68.67M |
| 2026-07-27 | CNY 8.66 | +2.73% | CNY 8.39 | CNY 8.67 | CNY 8.27 | 82.23M |
| 2026-07-24 | CNY 8.43 | -4.75% | CNY 8.73 | CNY 8.75 | CNY 8.41 | 90.16M |
| 2026-07-23 | CNY 8.85 | -2.64% | CNY 8.91 | CNY 8.93 | CNY 8.75 | 111.94M |
| 2026-07-22 | CNY 9.09 | +1.22% | CNY 8.90 | CNY 9.33 | CNY 8.78 | 157.87M |
| 2026-07-21 | CNY 8.98 | +2.51% | CNY 8.71 | CNY 9.01 | CNY 8.68 | 118.83M |
| 2026-07-20 | CNY 8.76 | +1.86% | CNY 8.64 | CNY 8.80 | CNY 8.53 | 90.68M |
| 2026-07-17 | CNY 8.60 | -4.97% | CNY 8.99 | CNY 9.21 | CNY 8.58 | 109.69M |
| 2026-07-16 | CNY 9.05 | +0.56% | CNY 8.92 | CNY 9.16 | CNY 8.84 | 100.89M |
| 2026-07-15 | CNY 9.00 | +2.04% | CNY 8.76 | CNY 9.25 | CNY 8.75 | 116.00M |
| 2026-07-14 | CNY 8.82 | -0.90% | CNY 8.91 | CNY 8.98 | CNY 8.55 | 99.65M |
| 2026-07-13 | CNY 8.90 | -1.77% | CNY 9.16 | CNY 9.25 | CNY 8.80 | 114.69M |
| 2026-07-10 | CNY 9.06 | +2.49% | CNY 8.77 | CNY 9.53 | CNY 8.72 | 151.33M |
| 2026-07-09 | CNY 8.84 | +2.08% | CNY 8.60 | CNY 8.88 | CNY 8.46 | 108.68M |
| 2026-07-08 | CNY 8.66 | +3.84% | CNY 8.33 | CNY 8.87 | CNY 8.26 | 117.05M |
| 2026-07-07 | CNY 8.34 | -2.46% | CNY 8.55 | CNY 8.62 | CNY 8.32 | 55.88M |
| 2026-07-06 | CNY 8.55 | -1.84% | CNY 8.66 | CNY 8.78 | CNY 8.55 | 63.74M |
| 2026-07-03 | CNY 8.71 | +0.11% | CNY 8.65 | CNY 8.79 | CNY 8.63 | 60.08M |
| 2026-07-02 | CNY 8.70 | -1.47% | CNY 8.91 | CNY 8.96 | CNY 8.68 | 81.72M |
| 2026-07-01 | CNY 8.83 | +1.61% | CNY 8.68 | CNY 8.97 | CNY 8.65 | 76.68M |
| 2026-06-30 | CNY 8.69 | +2.72% | CNY 8.47 | CNY 8.77 | CNY 8.46 | 77.41M |
| 2026-06-29 | CNY 8.46 | -0.24% | CNY 8.48 | CNY 8.64 | CNY 8.35 | 66.00M |
| 2026-06-26 | CNY 8.48 | -5.25% | CNY 8.84 | CNY 8.87 | CNY 8.47 | 99.31M |
| 2026-06-25 | CNY 8.95 | -0.11% | CNY 8.93 | CNY 9.06 | CNY 8.80 | 83.03M |
| 2026-06-24 | CNY 8.96 | -3.55% | CNY 8.97 | CNY 9.00 | CNY 8.71 | 119.93M |
| 2026-06-23 | CNY 9.29 | -3.03% | CNY 9.50 | CNY 9.62 | CNY 9.24 | 82.60M |
| 2026-06-22 | CNY 9.58 | +2.24% | CNY 9.31 | CNY 9.60 | CNY 9.25 | 101.00M |
| 2026-06-18 | CNY 9.37 | +1.63% | CNY 9.18 | CNY 9.50 | CNY 9.10 | 85.40M |
| 2026-06-17 | CNY 9.22 | -1.07% | CNY 9.29 | CNY 9.32 | CNY 9.14 | 56.16M |
| 2026-06-16 | CNY 9.32 | -0.43% | CNY 9.36 | CNY 9.37 | CNY 9.24 | 51.45M |
| 2026-06-15 | CNY 9.36 | +2.18% | CNY 9.30 | CNY 9.46 | CNY 9.28 | 65.83M |
| 2026-06-12 | CNY 9.16 | +1.78% | CNY 9.10 | CNY 9.29 | CNY 9.02 | 78.98M |
| 2026-06-11 | CNY 9.00 | -3.64% | CNY 9.24 | CNY 9.26 | CNY 8.88 | 83.20M |
| 2026-06-10 | CNY 9.34 | -2.20% | CNY 9.47 | CNY 9.60 | CNY 9.30 | 60.78M |
| 2026-06-09 | CNY 9.55 | +1.70% | CNY 9.45 | CNY 9.59 | CNY 9.30 | 63.27M |
| 2026-06-08 | CNY 9.39 | -4.09% | CNY 9.50 | CNY 9.68 | CNY 9.30 | 75.72M |
| 2026-06-05 | CNY 9.79 | -0.91% | CNY 9.88 | CNY 9.95 | CNY 9.66 | 66.81M |
| 2026-06-04 | CNY 9.88 | -3.33% | CNY 10.12 | CNY 10.15 | CNY 9.86 | 97.96M |
| 2026-06-03 | CNY 10.22 | -1.26% | CNY 10.28 | CNY 10.37 | CNY 10.16 | 66.38M |
| 2026-06-02 | CNY 10.35 | -1.43% | CNY 10.63 | CNY 10.63 | CNY 10.22 | 83.18M |
| 2026-06-01 | CNY 10.50 | +3.96% | CNY 10.10 | CNY 10.72 | CNY 10.10 | 138.38M |
| 2026-05-29 | CNY 10.10 | -2.70% | CNY 10.47 | CNY 10.60 | CNY 10.10 | 102.71M |
| 2026-05-28 | CNY 10.38 | -1.05% | CNY 10.40 | CNY 10.45 | CNY 10.12 | 100.80M |
| 2026-05-27 | CNY 10.49 | -2.51% | CNY 10.74 | CNY 10.85 | CNY 10.44 | 92.88M |
| 2026-05-26 | CNY 10.76 | -0.28% | CNY 10.71 | CNY 10.87 | CNY 10.54 | 74.88M |