Shanghai - Delayed Quote
CNY
360 Security Technology Inc. (601360.SS)
8.05
+0.24
(+3.07%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.88
8.10
7.75
8.05
8.05
82,899,712
Oct 30, 2026
7.83
8.07
7.79
7.81
7.81
74,225,770
Oct 29, 2026
8.19
8.19
7.93
7.94
7.94
101,171,806
Oct 28, 2026
8.47
8.50
8.26
8.28
8.28
81,871,217
Oct 27, 2026
8.68
8.75
8.37
8.39
8.39
77,010,257
Oct 26, 2026
8.55
8.77
8.50
8.69
8.69
101,701,519
Oct 23, 2026
8.08
8.61
8.04
8.57
8.57
121,640,182
Oct 22, 2026
8.59
8.62
8.22
8.24
8.24
71,633,223
Oct 21, 2026
8.40
8.53
8.36
8.44
8.44
65,686,351
Oct 20, 2026
8.21
8.45
8.15
8.43
8.43
77,082,724
Oct 19, 2026
8.30
8.40
8.20
8.28
8.28
60,744,047
Oct 16, 2026
8.67
8.72
8.31
8.38
8.38
105,760,683
Oct 15, 2026
8.60
8.85
8.53
8.59
8.59
98,749,582
Oct 14, 2026
8.87
8.95
8.77
8.80
8.80
61,884,301
Oct 13, 2026
8.87
9.03
8.76
8.92
8.92
81,132,225
Oct 12, 2026
9.05
9.15
8.92
8.99
8.99
91,307,042
Oct 9, 2026
8.62
9.13
8.54
9.11
9.11
148,661,769
Oct 8, 2026
8.94
8.95
8.65
8.67
8.67
88,258,488
Sep 30, 2026
9.06
9.11
8.88
8.95
8.95
92,657,828
Sep 29, 2026
8.88
9.23
8.88
9.12
9.12
128,729,256
Sep 28, 2026
9.08
9.15
8.76
8.95
8.95
99,262,929
Sep 24, 2026
9.03
9.05
8.91
8.95
8.95
59,115,136
Sep 23, 2026
9.13
9.14
8.95
9.03
9.03
80,305,729
Sep 22, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
9.02
9.25
9.00
9.18
9.18
146,220,312
Sep 21, 2026
8.79
9.08
8.74
9.03
8.98
116,768,038
Sep 18, 2026
8.71
8.88
8.69
8.77
8.72
90,613,862
Sep 17, 2026
8.71
8.79
8.64
8.65
8.60
77,307,403
Sep 16, 2026
8.95
8.99
8.73
8.78
8.73
116,965,116
Sep 15, 2026
9.21
9.35
8.93
8.94
8.89
180,177,885
Sep 14, 2026
9.14
9.25
8.98
9.03
8.98
198,153,044
Sep 11, 2026
8.79
8.83
8.58
8.74
8.69
89,948,666
Sep 10, 2026
8.79
8.79
8.70
8.71
8.66
57,761,682
Sep 9, 2026
8.91
8.93
8.77
8.82
8.77
84,297,684
Sep 8, 2026
8.97
9.08
8.90
8.97
8.92
75,620,784
Sep 7, 2026
8.97
9.06
8.89
8.97
8.92
86,575,161
Sep 4, 2026
9.03
9.25
8.94
8.98
8.93
141,285,988
Sep 3, 2026
9.02
9.11
8.86
8.89
8.84
81,600,461
Sep 2, 2026
9.14
9.20
8.97
8.99
8.94
109,563,558
Sep 1, 2026
9.22
9.44
9.21
9.27
9.22
172,114,156
Aug 31, 2026
9.10
9.26
8.91
9.22
9.17
256,880,142
Aug 28, 2026
8.93
9.59
8.86
9.30
9.25
235,471,844
Aug 27, 2026
8.67
8.72
8.61
8.72
8.67
74,302,668
Aug 26, 2026
8.60
8.71
8.59
8.67
8.62
60,035,670
Aug 25, 2026
8.55
8.65
8.51
8.62
8.57
54,388,828
Aug 24, 2026
8.74
8.76
8.51
8.57
8.52
68,743,895
Aug 21, 2026
8.73
8.79
8.63
8.76
8.71
55,369,969
Aug 20, 2026
8.84
8.90
8.74
8.80
8.75
82,479,345
Aug 19, 2026
9.06
9.08
8.79
8.83
8.78
95,782,558
Aug 18, 2026
9.32
9.32
8.98
9.16
9.11
119,142,418
Aug 17, 2026
9.42
9.45
9.30
9.36
9.31
95,158,978
Aug 14, 2026
9.38
9.60
9.25
9.47
9.42
80,343,576
Aug 13, 2026
9.58
9.80
9.38
9.39
9.34
104,559,855
Aug 12, 2026
9.68
9.75
9.51
9.58
9.53
74,515,101
Aug 11, 2026
9.65
9.87
9.52
9.67
9.62
102,812,864
Aug 10, 2026
9.64
9.71
9.49
9.61
9.56
80,540,166
Aug 7, 2026
9.80
9.80
9.46
9.64
9.59
133,913,590
Aug 6, 2026
9.68
10.00
9.62
9.86
9.81
146,465,663
Aug 5, 2026
9.66
10.07
9.62
9.82
9.77
155,050,604
Aug 4, 2026
9.60
9.80
9.48
9.71
9.66
152,732,828
Aug 3, 2026
9.28
9.75
9.27
9.50
9.45
189,148,094
Jul 31, 2026
8.88
9.52
8.88
9.33
9.28
220,586,574
Jul 30, 2026
8.70
8.99
8.68
8.81
8.76
100,813,640
Jul 29, 2026
8.75
9.01
8.57
8.79
8.74
96,216,559
Jul 28, 2026
8.57
8.78
8.54
8.68
8.63
68,670,729
Jul 27, 2026
8.39
8.67
8.27
8.66
8.61
82,227,860
Jul 24, 2026
8.73
8.75
8.41
8.43
8.38
90,162,549
Jul 23, 2026
8.91
8.93
8.75
8.85
8.80
111,938,419
Jul 22, 2026
8.90
9.33
8.78
9.09
9.04
157,867,371
Jul 21, 2026
8.71
9.01
8.68
8.98
8.93
118,829,777
Jul 20, 2026
8.64
8.80
8.53
8.76
8.71
90,679,586
Jul 17, 2026
8.99
9.21
8.58
8.60
8.55
109,686,643
Jul 16, 2026
8.92
9.16
8.84
9.05
9.00
100,886,421
Jul 15, 2026
8.76
9.25
8.75
9.00
8.95
115,995,785
Jul 14, 2026
8.91
8.98
8.55
8.82
8.77
99,652,767
Jul 13, 2026
9.16
9.25
8.80
8.90
8.85
114,692,068
Jul 10, 2026
8.77
9.53
8.72
9.06
9.01
151,333,349
Jul 9, 2026
8.60
8.88
8.46
8.84
8.79
108,680,284
Jul 8, 2026
8.33
8.87
8.26
8.66
8.61
117,045,476
Jul 7, 2026
8.55
8.62
8.32
8.34
8.29
55,882,395
Jul 6, 2026
8.66
8.78
8.55
8.55
8.50
63,742,306
Jul 3, 2026
8.65
8.79
8.63
8.71
8.66
60,081,144
Jul 2, 2026
8.91
8.96
8.68
8.70
8.65
81,718,437
Jul 1, 2026
8.68
8.97
8.65
8.83
8.78
76,677,291
Jun 30, 2026
8.47
8.77
8.46
8.69
8.64
77,405,999
Jun 29, 2026
8.48
8.64
8.35
8.46
8.41
66,002,175
Jun 26, 2026
8.84
8.87
8.47
8.48
8.43
99,309,577
Jun 25, 2026
8.93
9.06
8.80
8.95
8.90
83,033,166
Jun 24, 2026
8.97
9.00
8.71
8.96
8.91
119,932,221
Jun 23, 2026
9.50
9.62
9.24
9.29
9.24
82,603,416
Jun 22, 2026
9.31
9.60
9.25
9.58
9.53
100,998,867
Jun 18, 2026
9.18
9.50
9.10
9.37
9.32
85,404,093
Jun 17, 2026
9.29
9.32
9.14
9.22
9.17
56,162,667
Jun 16, 2026
9.36
9.37
9.24
9.32
9.27
51,449,962
Jun 15, 2026
9.30
9.46
9.28
9.36
9.31
65,826,195
Jun 12, 2026
9.10
9.29
9.02
9.16
9.11
78,984,252
Jun 11, 2026
9.24
9.26
8.88
9.00
8.95
83,204,275
Jun 10, 2026
9.47
9.60
9.30
9.34
9.29
60,778,621
Jun 9, 2026
9.45
9.59
9.30
9.55
9.50
63,270,117
Jun 8, 2026
9.50
9.68
9.30
9.39
9.34
75,716,406
Jun 5, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
9.88
9.95
9.66
9.79
9.74
66,808,384
Jun 4, 2026
10.12
10.15
9.86
9.88
9.73
97,956,494
Jun 3, 2026
10.28
10.37
10.16
10.22
10.06
66,381,630
Jun 2, 2026
10.63
10.63
10.22
10.35
10.19
83,182,397
Jun 1, 2026
10.10
10.72
10.10
10.50
10.34
138,378,982
May 29, 2026
10.47
10.60
10.10
10.10
9.94
102,713,952
May 28, 2026
10.40
10.45
10.12
10.38
10.22
100,799,171
May 27, 2026
10.74
10.85
10.44
10.49
10.33
92,882,353
May 26, 2026
10.71
10.87
10.54
10.76
10.59
74,878,112
May 25, 2026
10.77
10.85
10.61
10.79
10.62
72,094,335
May 22, 2026
10.67
10.73
10.43
10.71
10.54
94,299,133
May 21, 2026
11.00
11.15
10.55
10.60
10.43
105,434,627
May 20, 2026
11.12
11.18
10.89
10.93
10.76
73,667,888
May 19, 2026
11.05
11.25
10.96
11.19
11.02
74,304,585
May 18, 2026
10.85
11.16
10.83
11.06
10.89
80,160,347
May 15, 2026
11.08
11.27
10.94
10.98
10.81
98,586,078
May 14, 2026
11.56
11.64
11.07
11.07
10.90
105,607,544
May 13, 2026
11.36
11.50
11.20
11.48
11.30
95,604,711
May 12, 2026
11.67
11.68
11.36
11.40
11.22
106,226,918
May 11, 2026
11.60
11.83
11.60
11.68
11.50
122,302,227
May 8, 2026
11.91
12.10
11.63
11.66
11.48
156,244,018
May 7, 2026
11.51
11.75
11.36
11.71
11.53
138,389,464
May 6, 2026
11.28
11.55
11.25
11.45
11.27
134,789,462
Apr 30, 2026
11.35
11.42
11.15
11.17
11.00
131,771,505
Apr 29, 2026
10.82
11.01
10.80
10.96
10.79
69,356,787
Apr 28, 2026
11.17
11.19
10.81
10.88
10.71
79,573,327
Apr 27, 2026
10.96
11.17
10.80
11.12
10.95
70,806,690
Apr 24, 2026
10.89
11.08
10.71
11.03
10.86
81,508,100
Apr 23, 2026
11.09
11.25
10.93
10.97
10.80
81,183,743
Apr 22, 2026
10.95
11.09
10.91
11.09
10.92
66,800,280
Apr 21, 2026
11.18
11.19
10.95
11.03
10.86
56,982,201
Apr 20, 2026
11.01
11.26
10.98
11.19
11.02
73,573,548
Apr 17, 2026
10.95
11.05
10.93
11.03
10.86
58,938,080
Apr 16, 2026
10.90
11.05
10.89
11.03
10.86
79,537,110
Apr 15, 2026
11.07
11.08
10.80
10.85
10.68
66,684,928
Apr 14, 2026
11.05
11.15
10.89
10.99
10.82
73,149,377
Apr 13, 2026
10.72
10.97
10.70
10.92
10.75
60,107,975
Apr 10, 2026
10.89
11.05
10.86
10.87
10.70
82,902,049
Apr 9, 2026
10.82
10.85
10.68
10.74
10.57
80,313,268
Apr 8, 2026
10.55
11.06
10.53
11.02
10.85
138,667,041
Apr 7, 2026
10.28
10.38
10.23
10.29
10.13
50,348,958
Apr 3, 2026
10.54
10.58
10.25
10.28
10.12
58,845,489
Apr 2, 2026
10.73
10.74
10.46
10.51
10.35
68,992,218
Apr 1, 2026
10.90
10.93
10.75
10.83
10.66
73,226,575
Mar 31, 2026
10.73
10.91
10.63
10.70
10.53
65,264,596
Mar 30, 2026
10.56
10.79
10.42
10.78
10.61
65,471,801
Mar 27, 2026
10.52
10.82
10.51
10.77
10.60
55,234,004
Mar 26, 2026
10.95
11.02
10.66
10.70
10.53
75,939,674
Mar 25, 2026
10.91
11.07
10.84
11.01
10.84
89,870,354
Mar 24, 2026
10.76
10.83
10.52
10.81
10.64
89,149,708
Mar 23, 2026
10.97
11.03
10.46
10.58
10.41
123,689,170
Mar 20, 2026
11.63
11.69
11.16
11.16
10.99
110,022,476
Mar 19, 2026
11.65
11.71
11.44
11.64
11.46
109,935,823
Mar 18, 2026
11.74
11.92
11.62
11.91
11.72
106,083,366
Mar 17, 2026
12.10
12.11
11.61
11.62
11.44
132,966,562
Mar 16, 2026
12.16
12.25
11.96
12.12
11.93
118,250,221
Mar 13, 2026
12.48
12.54
11.98
12.00
11.81
182,460,521
Mar 12, 2026
12.40
12.75
12.34
12.60
12.40
186,042,145
Mar 11, 2026
12.70
12.87
12.38
12.55
12.35
244,123,440
Mar 10, 2026
12.18
12.95
12.10
12.59
12.39
293,265,650
Mar 9, 2026
11.51
12.14
11.40
12.06
11.87
235,999,851
Mar 6, 2026
11.40
11.57
11.36
11.53
11.35
79,471,643
Mar 5, 2026
11.47
11.53
11.37
11.45
11.27
99,123,773
Mar 4, 2026
11.14
11.46
11.13
11.26
11.08
97,370,557
Mar 3, 2026
12.04
12.13
11.33
11.37
11.19
178,194,339
Mar 2, 2026
12.08
12.24
11.90
11.98
11.79
156,062,652
Feb 27, 2026
12.21
12.51
12.21
12.40
12.21
128,979,014
Feb 26, 2026
12.57
12.58
12.30
12.33
12.14
145,156,549
Feb 25, 2026
12.70
12.80
12.51
12.59
12.39
159,023,038
Feb 24, 2026
13.00
13.14
12.47
12.76
12.56
179,209,621
Feb 13, 2026
12.91
13.34
12.88
12.90
12.70
191,766,152
Feb 12, 2026
12.79
13.26
12.75
13.12
12.92
245,872,178
Feb 11, 2026
13.00
13.10
12.75
12.81
12.61
194,384,334
Feb 10, 2026
13.07
13.22
12.81
13.15
12.94
424,873,012
Feb 9, 2026
11.96
12.91
11.83
12.91
12.71
356,138,972
Feb 6, 2026
11.70
11.90
11.51
11.74
11.56
129,208,632
Feb 5, 2026
12.08
12.19
11.81
11.84
11.66
177,236,350
Feb 4, 2026
12.49
12.63
12.06
12.28
12.09
238,270,957
Feb 3, 2026
12.60
12.78
12.34
12.67
12.47
239,453,695
Feb 2, 2026
12.60
13.28
12.41
12.41
12.22
354,747,455
Jan 30, 2026
12.45
12.55
12.06
12.14
11.95
219,186,259
Jan 29, 2026
12.04
12.99
11.90
12.54
12.34
383,642,198
Jan 28, 2026
12.28
12.63
12.10
12.12
11.93
238,131,418
Jan 27, 2026
12.29
12.52
12.02
12.36
12.17
258,354,478
Jan 26, 2026
12.52
12.63
11.90
12.06
11.87
212,486,516
Jan 23, 2026
12.24
12.66
12.19
12.52
12.32
220,922,319
Jan 22, 2026
12.22
12.38
12.13
12.25
12.06
161,344,181
Jan 21, 2026
12.19
12.48
12.10
12.13
11.94
180,947,154
Jan 20, 2026
12.69
12.75
12.17
12.29
12.10
196,945,664
Jan 19, 2026
12.95
13.11
12.52
12.59
12.39
268,110,168
Jan 16, 2026
13.19
14.10
13.05
13.07
12.87
407,853,587
Jan 15, 2026
13.99
14.68
13.55
13.80
13.58
472,258,186
Jan 14, 2026
13.00
14.35
12.99
13.60
13.39
526,773,574
Jan 13, 2026
13.79
13.99
12.95
13.16
12.95
558,135,489
Jan 12, 2026
12.58
13.35
12.55
13.35
13.14
473,352,895
Jan 9, 2026
11.33
12.23
11.33
12.14
11.95
314,471,317
Jan 8, 2026
11.30
11.63
11.25
11.42
11.24
187,711,383
Jan 7, 2026
11.21
11.41
11.15
11.23
11.05
164,155,407
Jan 6, 2026
11.31
11.31
11.15
11.28
11.10
218,711,021
Jan 5, 2026
11.17
11.57
11.13
11.41
11.23
221,649,919
Dec 31, 2025
10.84
11.36
10.78
11.17
11.00
224,537,509
Dec 30, 2025
10.69
11.05
10.68
10.85
10.68
154,248,494
Dec 29, 2025
10.88
10.89
10.64
10.69
10.52
129,162,568
Dec 26, 2025
10.48
11.14
10.44
10.89
10.72
233,643,404
Dec 25, 2025
10.46
10.55
10.44
10.52
10.36
87,897,336
Dec 24, 2025
10.47
10.54
10.39
10.51
10.35
108,805,835
Dec 23, 2025
10.95
10.96
10.37
10.57
10.41
211,563,792
Dec 22, 2025
10.50
10.58
10.47
10.51
10.35
93,899,933
Dec 19, 2025
10.45
10.54
10.39
10.49
10.33
91,836,393
Dec 18, 2025
10.35
10.59
10.31
10.43
10.27
131,437,167
Dec 17, 2025
10.25
10.60
10.00
10.51
10.35
298,576,513
Dec 16, 2025
11.40
11.44
10.83
10.86
10.69
192,903,069
Dec 15, 2025
11.43
11.63
11.34
11.44
11.26
86,360,914
Dec 12, 2025
11.54
11.69
11.48
11.59
11.41
101,974,365
Dec 11, 2025
12.08
12.11
11.53
11.54
11.36
162,809,493
Dec 10, 2025
11.98
12.10
11.86
12.06
11.87
117,898,859
Dec 9, 2025
12.34
12.36
12.05
12.08
11.89
148,299,810
Dec 8, 2025
12.42
12.46
12.25
12.38
12.19
152,005,642
Dec 5, 2025
12.34
12.42
12.03
12.41
12.22
151,515,691
Dec 4, 2025
12.40
12.52
12.24
12.28
12.09
181,916,385
Dec 3, 2025
12.88
12.92
12.35
12.41
12.22
203,365,823
Dec 2, 2025
13.26
13.34
12.84
12.93
12.73
178,715,055
Dec 1, 2025
13.50
13.56
13.14
13.26
13.05
244,609,608
Nov 28, 2025
13.35
14.07
13.35
13.62
13.41
292,431,089
Nov 27, 2025
13.61
13.83
13.30
13.39
13.18
227,774,974
Nov 26, 2025
14.03
14.10
13.63
13.71
13.50
307,600,046
Nov 25, 2025
13.87
14.39
13.70
14.03
13.81
531,834,707
Nov 24, 2025
12.81
13.87
12.50
13.87
13.65
477,820,128
Nov 21, 2025
12.95
13.21
12.50
12.61
12.41
307,723,140
Nov 20, 2025
13.63
13.68
13.00
13.01
12.81
283,314,413
Nov 19, 2025
13.90
13.96
13.41
13.63
13.42
357,039,213
Nov 18, 2025
13.70
14.24
13.33
14.02
13.80
676,851,268
Nov 17, 2025
12.30
13.52
12.30
13.52
13.31
504,191,800
Nov 14, 2025
12.90
12.90
12.29
12.29
12.10
284,643,426
Nov 13, 2025
12.90
13.20
12.76
13.12
12.92
236,160,340
Nov 12, 2025
13.00
13.27
12.70
12.90
12.70
263,892,159
Nov 11, 2025
12.76
13.84
12.67
13.00
12.80
422,391,252
Nov 10, 2025
12.45
13.10
12.31
12.93
12.73
382,210,701
Nov 7, 2025
12.83
12.88
12.38
12.38
12.19
316,206,897
Nov 6, 2025
12.72
13.09
12.39
12.92
12.72
439,834,280
Nov 5, 2025
12.75
12.91
12.29
12.72
12.52
422,090,507
Nov 4, 2025
12.75
13.12
12.60
13.11
12.91
505,915,628
Nov 3, 2025
12.55
13.08
12.34
12.87
12.67
730,652,705
