360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	14.03	14.10	13.63	13.71	13.71	-2.28%	307,600,000
Nov 25, 2025	13.87	14.39	13.70	14.03	14.03	1.15%	531,834,700
Nov 24, 2025	12.81	13.87	12.50	13.87	13.87	9.99%	477,820,128
Nov 21, 2025	12.95	13.21	12.50	12.61	12.61	-3.07%	307,723,100
Nov 20, 2025	13.63	13.68	13.00	13.01	13.01	-4.55%	283,314,400
Nov 19, 2025	13.90	13.96	13.41	13.63	13.63	-2.78%	357,039,200
Nov 18, 2025	13.70	14.24	13.33	14.02	14.02	3.70%	676,851,200
Nov 17, 2025	12.30	13.52	12.30	13.52	13.52	10.01%	504,191,800
Nov 14, 2025	12.90	12.90	12.29	12.29	12.29	-6.33%	284,643,400
Nov 13, 2025	12.90	13.20	12.76	13.12	13.12	1.71%	236,160,300
Nov 12, 2025	13.00	13.27	12.70	12.90	12.90	-0.77%	263,892,100
Nov 11, 2025	12.76	13.84	12.67	13.00	13.00	0.54%	422,391,200
Nov 10, 2025	12.45	13.10	12.31	12.93	12.93	4.44%	382,210,700
Nov 7, 2025	12.83	12.88	12.38	12.38	12.38	-4.18%	316,206,800
Nov 6, 2025	12.72	13.09	12.39	12.92	12.92	1.57%	439,834,200
Nov 5, 2025	12.75	12.91	12.29	12.72	12.72	-2.97%	422,090,500
Nov 4, 2025	12.75	13.12	12.60	13.11	13.11	1.86%	505,915,600
Nov 3, 2025	12.55	13.08	12.34	12.87	12.87	7.52%	730,652,700
Oct 31, 2025	11.09	11.97	11.09	11.97	11.97	10.02%	428,607,600
Oct 30, 2025	10.59	11.17	10.51	10.88	10.88	2.74%	205,721,900
Oct 29, 2025	10.58	10.59	10.43	10.59	10.59	0.28%	66,060,290
Oct 28, 2025	10.50	10.64	10.45	10.56	10.56	0.67%	78,440,700
Oct 27, 2025	10.53	10.58	10.45	10.49	10.49	0.38%	67,275,970
Oct 24, 2025	10.43	10.50	10.41	10.45	10.45	0.19%	56,380,260
Oct 23, 2025	10.36	10.43	10.20	10.43	10.43	0.10%	69,962,880
Oct 22, 2025	10.44	10.71	10.40	10.42	10.42	0.39%	78,835,950
Oct 21, 2025	10.33	10.41	10.27	10.38	10.38	0.58%	58,917,990
Oct 20, 2025	10.40	10.47	10.28	10.32	10.32	0.78%	71,078,580
Oct 17, 2025	10.62	10.62	10.21	10.24	10.24	-3.67%	101,729,900
Oct 16, 2025	10.78	10.80	10.56	10.63	10.63	-1.94%	93,505,080
Oct 15, 2025	10.79	10.89	10.63	10.84	10.84	0.56%	96,119,760
Oct 14, 2025	11.14	11.20	10.72	10.78	10.78	-3.41%	157,479,000
Oct 13, 2025	10.80	11.35	10.80	11.16	11.16	0.72%	135,386,200
Oct 10, 2025	11.47	11.49	11.06	11.08	11.08	-4.65%	190,253,600
Oct 9, 2025	11.30	11.82	11.23	11.62	11.62	2.74%	190,286,400
Sep 30, 2025	11.15	11.44	11.14	11.31	11.31	1.71%	154,437,800
Sep 29, 2025	11.15	11.26	11.01	11.12	11.02	-0.27%	96,990,350
Sep 26, 2025	11.49	11.59	11.15	11.15	11.05	-3.80%	154,124,400
Sep 25, 2025	11.35	11.73	11.32	11.59	11.49	1.22%	219,222,000
Sep 24, 2025	10.80	11.66	10.76	11.45	11.35	4.95%	283,061,700
Sep 23, 2025	11.18	11.21	10.60	10.91	10.81	-3.19%	201,895,200
Sep 22, 2025	11.02	11.38	10.99	11.27	11.17	3.49%	204,515,900
Sep 19, 2025	10.89	11.14	10.86	10.89	10.79	-	115,303,800