Shanghai - Delayed Quote CNY

360 Security Technology Inc. (601360.SS)

Compare
11.10
+0.76
+(7.35%)
At close: January 27 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202510.8011.3710.5811.1011.10364,423,173
Jan 24, 20259.9010.459.8410.3410.34176,773,271
Jan 23, 202510.1010.309.909.909.90107,458,412
Jan 22, 202510.0510.079.929.999.9959,664,671
Jan 21, 202510.1110.179.9210.0910.0978,186,799
Jan 20, 202510.1010.199.8810.0110.01105,385,339
Jan 17, 202510.1210.2410.0610.1510.1573,723,930
Jan 16, 202510.2810.4610.0610.1910.19115,891,723
Jan 15, 202510.3110.4010.1510.2210.22131,266,756
Jan 14, 20259.6810.349.6110.2710.27187,991,466
Jan 13, 20259.509.699.409.599.5985,626,156
Jan 10, 20259.9110.059.659.679.67151,004,635
Jan 9, 20259.4910.149.499.949.94235,236,010
Jan 8, 20259.549.659.269.559.55127,943,580
Jan 7, 20259.439.649.369.609.60115,554,927
Jan 6, 20259.389.559.219.439.43129,258,089
Jan 3, 20259.9410.029.399.419.41154,348,116
Jan 2, 202510.3010.339.839.949.94167,170,847
Dec 31, 202410.9910.9910.3410.3510.35176,713,650
Dec 30, 202411.0311.0910.8310.8910.89115,078,255
Dec 27, 202411.1011.3310.9811.0311.03142,045,751
Dec 26, 202411.1211.3411.0711.2111.21108,915,037
Dec 25, 202411.1011.3611.0611.1711.17124,701,817
Dec 24, 202411.1611.2710.9411.1411.14134,175,683
Dec 23, 202411.6711.7411.1311.1611.16196,275,647
Dec 20, 202411.6112.0611.5111.7711.77202,006,107
Dec 19, 202411.4411.7211.3611.6511.65166,817,283
Dec 18, 202411.6111.7611.4511.5811.58169,604,026
Dec 17, 202411.5611.9211.3611.5511.55241,485,050
Dec 16, 202412.1012.1011.5711.6611.66276,568,393
Dec 13, 202412.7012.8212.1012.1512.15364,654,884
Dec 12, 202413.2513.2812.5612.8712.87319,221,944
Dec 11, 202413.1413.3413.0013.2013.20251,220,057
Dec 10, 202413.5513.8913.1013.3113.31423,822,820
Dec 9, 202413.4513.7512.8613.0913.09303,548,975
Dec 6, 202413.3513.9313.0013.4713.47468,739,424
Dec 5, 202412.5413.5012.5413.2913.29542,366,713
Dec 4, 202412.9513.3012.3512.4212.42403,972,063
Dec 3, 202413.1814.0812.7013.1113.11522,131,838
Dec 2, 202412.9313.7512.8513.2913.29461,851,772
Nov 29, 202412.7013.6812.5213.4013.40556,028,264
Nov 28, 202413.6713.8912.6512.7112.71626,201,383
Nov 27, 202413.2214.4012.9314.0514.05601,414,319
Nov 26, 202414.8115.0913.7213.7213.72745,478,465
Nov 25, 202414.3815.2413.4015.2415.24846,478,624
Nov 22, 202413.0914.4012.9113.8513.85979,884,093
Nov 21, 202411.7013.0911.6813.0913.09574,740,497
Nov 20, 202410.9712.0710.9011.9011.90541,661,842
Nov 19, 202410.9511.3510.7110.9710.97528,039,504
Nov 18, 202413.0013.4511.8811.9011.90699,072,425
Nov 15, 202411.3012.6411.3012.6412.64257,810,596
Nov 14, 202411.4912.4411.4111.4911.49388,240,377
Nov 13, 202411.2011.7111.1811.5111.51288,108,985
Nov 12, 202411.7211.9711.1311.2911.29393,565,503
Nov 11, 202410.7011.9210.6611.7111.71568,881,562
Nov 8, 202410.6011.4510.4610.8410.84439,423,341
Nov 7, 202410.3210.4810.0510.4110.41396,641,548
Nov 6, 20249.7010.699.5510.6910.69540,058,999
Nov 5, 20249.259.849.259.729.72255,206,854
Nov 4, 20249.109.549.099.359.35222,617,483
Nov 1, 202410.0010.409.329.339.33509,907,436
Oct 31, 20248.679.678.529.679.67256,889,945
Oct 30, 20248.598.888.578.798.79116,242,031
Oct 29, 20248.818.948.648.658.65109,797,476
Oct 28, 20248.608.888.578.778.7798,223,753
Oct 25, 20248.458.688.458.618.6181,628,912
Oct 24, 20248.608.618.438.478.4780,814,186
Oct 23, 20248.638.848.538.658.65107,661,123
Oct 22, 20248.658.758.518.628.62106,918,252
Oct 21, 20248.538.818.538.688.68160,914,856
Oct 18, 20248.408.768.128.538.53202,589,686
Oct 17, 20248.408.758.318.428.42207,982,455
Oct 16, 20248.088.268.038.138.1378,123,649
Oct 15, 20248.308.558.208.218.2197,018,831
Oct 14, 20248.188.498.038.478.47107,004,274
Oct 11, 20248.468.478.108.198.1994,551,128
Oct 10, 20248.798.988.328.578.57141,239,323
Oct 9, 20249.389.388.728.758.75220,531,349
Oct 8, 20249.699.699.029.609.60288,129,329
Sep 30, 20248.428.828.298.818.81230,997,341
Sep 27, 20247.708.037.708.028.0276,384,182
Sep 26, 20247.347.627.317.627.6275,371,714
Sep 25, 20247.317.557.317.357.3584,721,238
Sep 24, 20247.127.277.017.277.2769,813,772
Sep 23, 20247.117.197.057.107.1042,803,838
Sep 20, 20246.967.196.947.127.1271,064,256
Sep 19, 20247.137.156.896.966.9659,263,685
Sep 18, 20246.816.866.686.816.8121,932,931
Sep 13, 20246.916.956.816.826.8218,501,628
Sep 12, 20246.927.026.896.896.8924,787,816
Sep 11, 20246.886.966.866.916.9123,098,996
Sep 10, 20246.806.956.666.896.8936,044,390
Sep 9, 20246.846.926.756.806.8025,116,480
Sep 6, 20246.997.016.866.876.8718,964,052
Sep 5, 20246.866.996.856.966.9626,000,816
Sep 4, 20246.896.966.866.866.8621,556,100
Sep 3, 20246.886.966.876.936.9326,222,418
Sep 2, 20246.967.036.846.866.8635,199,900
Aug 30, 20246.857.096.847.007.0047,216,676
Aug 29, 20246.736.886.716.856.8527,189,751
Aug 28, 20246.736.796.576.766.7631,467,213
Aug 27, 20246.906.936.686.736.7336,833,624
Aug 26, 20246.876.936.826.916.9123,595,016
Aug 23, 20246.746.936.726.866.8634,748,000
Aug 22, 20247.017.066.736.786.7855,798,219
Aug 21, 20247.067.147.037.047.0424,161,364
Aug 20, 20247.217.227.077.097.0929,031,856
Aug 19, 20247.157.267.157.207.2022,856,435
Aug 16, 20247.257.287.177.197.1924,414,900
Aug 15, 20247.157.307.127.237.2335,905,329
Aug 14, 20247.157.247.117.157.1527,787,432
Aug 13, 20247.097.147.067.147.1427,662,900
Aug 12, 20247.207.217.067.097.0937,664,231
Aug 9, 20247.317.377.217.217.2130,756,870
Aug 8, 20247.307.377.187.307.3036,715,900
Aug 7, 20247.427.447.327.347.3435,025,274
Aug 6, 20247.317.457.307.447.4447,851,776
Aug 5, 20247.267.507.197.297.2990,324,484
Aug 2, 20247.477.947.457.607.60120,682,499
Aug 1, 20247.487.617.477.487.4848,937,570
Jul 31, 20247.247.527.237.487.4866,141,984
Jul 30, 20247.217.277.167.257.2529,905,712
Jul 29, 20247.207.287.177.217.2125,782,185
Jul 26, 20247.177.307.177.247.2428,740,428
Jul 25, 20247.127.267.097.177.1734,251,653
Jul 24, 20247.307.347.137.177.1743,163,825
Jul 23, 20247.467.627.327.337.3353,006,300
Jul 22, 20247.757.787.537.587.5894,622,457
Jul 19, 20247.197.377.187.357.3548,900,753
Jul 18, 20247.207.257.097.227.2236,335,272
Jul 17, 20247.257.397.237.277.2736,615,727
Jul 16, 20247.147.297.087.277.2739,540,058
Jul 15, 20247.207.227.127.147.1426,433,086
Jul 12, 20247.327.357.207.217.2134,679,989
Jul 11, 20247.267.437.227.347.3449,875,734
Jul 10, 20247.157.237.037.157.1548,800,453
Jul 9, 20247.227.327.107.307.3046,372,187
Jul 8, 20247.407.427.157.207.2044,699,135
Jul 5, 20247.377.377.377.377.37-
Jul 4, 20247.607.647.367.377.3741,350,849
Jul 3, 20247.627.657.537.577.5735,312,679
Jul 2, 20247.697.827.637.667.6641,977,134
Jul 1, 20247.687.727.527.687.6846,113,472
Jun 28, 20247.747.867.657.687.6849,066,899
Jun 27, 20247.877.957.737.747.7454,936,996
Jun 26, 20247.457.957.447.917.91102,820,137
Jun 25, 20247.587.697.327.407.4052,567,008
Jun 24, 20247.787.807.557.587.5846,601,447
Jun 21, 20247.737.847.637.837.8333,111,749
Jun 20, 20248.048.047.737.767.7656,084,535
Jun 19, 20248.128.148.038.048.0435,484,979
Jun 18, 20247.968.187.948.128.1255,604,735
Jun 17, 20247.948.037.887.967.9632,261,308
Jun 14, 20247.867.997.827.987.9836,144,946
Jun 13, 20247.998.017.917.927.9232,402,837
Jun 12, 20248.008.077.967.997.9941,570,650
Jun 11, 20247.828.047.738.008.0058,639,603
Jun 7, 20247.817.927.717.827.8242,478,847
Jun 6, 2024 0.10 Dividend
Jun 6, 20248.038.047.757.817.8153,628,992
Jun 5, 20248.058.138.018.027.9233,099,078
Jun 4, 20248.108.117.958.067.9645,064,396
Jun 3, 20248.218.288.058.108.0052,230,376
May 31, 20248.238.328.188.238.1340,442,649
May 30, 20248.148.268.038.208.1038,199,916
May 29, 20248.158.248.148.188.0832,446,924
May 28, 20248.258.268.148.148.0433,730,643
May 27, 20248.178.278.098.268.1646,619,724
May 24, 20248.328.368.148.158.0557,421,597
May 23, 20248.638.648.308.318.2171,367,132
May 22, 20248.508.598.428.598.4848,352,961
May 21, 20248.638.668.518.548.4353,528,009
May 20, 20248.598.748.518.658.5481,788,318
May 17, 20248.488.608.318.598.4876,129,337
May 16, 20248.558.628.488.518.4071,736,335
May 15, 20248.638.678.498.518.4071,537,206
May 14, 20248.678.758.558.708.5981,550,818
May 13, 20248.598.718.518.638.52103,268,961
May 10, 20248.979.128.848.908.79154,580,111
May 9, 20248.888.928.738.838.72152,987,037
May 8, 20249.189.258.848.888.77274,435,016
May 7, 20248.919.648.919.429.30438,168,690
May 6, 20248.759.068.688.768.65149,972,790
Apr 30, 20248.708.788.448.538.4282,107,509
Apr 29, 20248.458.758.408.678.56115,337,136
Apr 26, 20248.158.388.158.358.25100,022,719
Apr 25, 20248.118.198.058.087.9859,392,584
Apr 24, 20247.938.227.938.208.1087,024,699
Apr 23, 20247.938.067.817.927.8260,038,752
Apr 22, 20247.857.967.597.897.7975,275,020
Apr 19, 20248.118.167.907.987.8891,426,971
Apr 18, 20248.308.388.118.208.1084,864,587
Apr 17, 20248.078.458.078.398.29102,884,911
Apr 16, 20248.408.557.957.997.89138,018,484
Apr 15, 20248.598.738.338.458.34123,924,179
Apr 12, 20248.708.988.668.668.55189,190,213
Apr 11, 20248.289.048.258.928.81298,370,845
Apr 10, 20248.498.498.158.228.1265,438,893
Apr 9, 20248.388.538.208.498.3869,766,817
Apr 8, 20248.458.468.308.318.2163,560,316
Apr 3, 20248.658.678.418.488.3765,452,307
Apr 2, 20248.838.858.628.688.5776,590,380
Apr 1, 20248.738.908.738.888.7781,722,226
Mar 29, 20248.738.778.538.728.6165,784,166
Mar 28, 20248.318.998.308.858.74185,943,726
Mar 27, 20248.858.868.308.318.21137,558,778
Mar 26, 20249.209.288.828.918.80185,846,195
Mar 25, 20249.509.879.339.359.23256,390,668
Mar 22, 20249.329.419.099.229.11133,504,899
Mar 21, 20249.589.719.379.399.27168,306,163
Mar 20, 20249.189.559.149.459.33176,877,272
Mar 19, 20249.409.469.249.259.13127,277,617
Mar 18, 20249.189.449.109.449.32166,472,802
Mar 15, 20249.109.148.919.149.03105,923,795
Mar 14, 20249.179.228.989.108.99145,841,413
Mar 13, 20249.299.519.219.319.19192,279,381
Mar 12, 20249.439.449.189.219.10133,997,718
Mar 11, 20249.079.358.959.349.22152,074,219
Mar 8, 20249.189.289.049.239.11148,528,008
Mar 7, 20249.519.639.119.159.04205,028,594
Mar 6, 20249.519.709.379.539.41200,094,392
Mar 5, 20249.809.999.569.699.57282,191,620
Mar 4, 20249.7910.209.639.999.87440,450,007
Mar 1, 20248.789.658.739.659.53348,081,135
Feb 29, 20248.458.838.438.778.66196,328,278
Feb 28, 20249.009.178.458.458.34336,581,112
Feb 27, 20247.978.837.938.838.72271,390,833
Feb 26, 20248.038.187.928.037.93129,672,003
Feb 23, 20248.058.097.878.057.95141,843,108
Feb 22, 20247.808.077.807.927.82138,351,601
Feb 21, 20247.647.987.597.727.62142,305,615
Feb 20, 20247.717.937.597.787.68158,424,456
Feb 19, 20247.597.817.427.787.68194,479,895
Feb 8, 20246.957.206.957.177.08118,731,456
Feb 7, 20246.757.086.706.936.84140,919,913
Feb 6, 20246.317.036.247.006.91172,057,758
Feb 5, 20246.736.746.196.396.31115,689,495
Feb 2, 20247.067.206.526.776.69102,774,860
Feb 1, 20246.797.246.707.066.97100,194,200
Jan 31, 20247.287.346.836.836.74101,685,159
Jan 30, 20247.467.587.317.317.2261,903,526
Jan 29, 20247.777.827.497.517.4270,460,701

Related Tickers

300017.SZ Wangsu Science & Technology Co.,Ltd.
10.41
-8.44%
 
430690.KQ Hanssak Co., Ltd.
5,430.00
-1.99%
 
300442.SZ Range Intelligent Computing Technology Group Company Limited
59.62
-1.00%
 
3769.T GMO Payment Gateway, Inc.
8,285.00
+0.55%
 
GOTO.JK PT GoTo Gojek Tokopedia Tbk
80.00
-3.61%
 
OFSS.NS Oracle Financial Services Software Limited
8,994.60
-5.68%
 
EEFT Euronet Worldwide, Inc.
99.07
+1.52%
 
ADYEY Adyen N.V.
16.25
+3.37%
 
OS OneStream, Inc.
29.82
+0.78%
 
PRGS Progress Software Corporation
57.00
+1.24%