UK markets closed

360 Security Technology Inc. (601360.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.53-0.14 (-1.61%)
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.708.788.448.538.5382,107,509
29 Apr 20248.458.758.408.678.67115,337,136
26 Apr 20248.158.388.158.358.35100,022,719
25 Apr 20248.118.198.058.088.0859,392,584
24 Apr 20247.938.227.938.208.2087,024,699
23 Apr 20247.938.067.817.927.9260,038,752
22 Apr 20247.857.967.597.897.8975,275,020
19 Apr 20248.118.167.907.987.9891,426,971
18 Apr 20248.308.388.118.208.2084,864,587
17 Apr 20248.078.458.078.398.39102,884,911
16 Apr 20248.408.557.957.997.99138,018,484
15 Apr 20248.598.738.338.458.45123,924,179
12 Apr 20248.708.988.668.668.66189,190,213
11 Apr 20248.289.048.258.928.92298,370,845
10 Apr 20248.498.498.158.228.2265,438,893
09 Apr 20248.388.538.208.498.4969,766,817
08 Apr 20248.458.468.308.318.3163,560,316
03 Apr 20248.658.678.418.488.4865,452,307
02 Apr 20248.838.858.628.688.6876,590,380
01 Apr 20248.738.908.738.888.8881,722,226
29 Mar 20248.738.778.538.728.7265,784,166
28 Mar 20248.318.998.308.858.85185,943,726
27 Mar 20248.858.868.308.318.31137,558,778
26 Mar 20249.209.288.828.918.91185,846,195
25 Mar 20249.509.879.339.359.35256,390,668
22 Mar 20249.329.419.099.229.22133,504,899
21 Mar 20249.589.719.379.399.39168,306,163
20 Mar 20249.189.559.149.459.45176,877,272
19 Mar 20249.409.469.249.259.25127,277,617
18 Mar 20249.189.449.109.449.44166,472,802
15 Mar 20249.109.148.919.149.14105,923,795
14 Mar 20249.179.228.989.109.10145,841,413
13 Mar 20249.299.519.219.319.31192,279,381
12 Mar 20249.439.449.189.219.21133,997,718
11 Mar 20249.079.358.959.349.34152,074,219
08 Mar 20249.189.289.049.239.23148,528,008
07 Mar 20249.519.639.119.159.15205,028,594
06 Mar 20249.519.709.379.539.53200,094,392
05 Mar 20249.809.999.569.699.69282,191,620
04 Mar 20249.7910.209.639.999.99440,450,007
01 Mar 20248.789.658.739.659.65348,081,135
29 Feb 20248.458.838.438.778.77196,328,278
28 Feb 20249.009.178.458.458.45336,581,112
27 Feb 20247.978.837.938.838.83271,390,833
26 Feb 20248.038.187.928.038.03129,672,003
23 Feb 20248.058.097.878.058.05141,843,108
22 Feb 20247.808.077.807.927.92138,351,601
21 Feb 20247.647.987.597.727.72142,305,615
20 Feb 20247.717.937.597.787.78158,424,456
19 Feb 20247.597.817.427.787.78194,479,895
08 Feb 20246.957.206.957.177.17118,731,456
07 Feb 20246.757.086.706.936.93140,919,913
06 Feb 20246.317.036.247.007.00172,057,758
05 Feb 20246.736.746.196.396.39115,689,495
02 Feb 20247.067.206.526.776.77102,774,860
01 Feb 20246.797.246.707.067.06100,194,200
31 Jan 20247.287.346.836.836.83101,685,159
30 Jan 20247.467.587.317.317.3161,903,526
29 Jan 20247.777.827.497.517.5170,460,701
26 Jan 20247.807.947.757.787.7877,125,312
25 Jan 20247.667.907.577.857.85104,099,228
24 Jan 20247.647.717.407.707.7097,126,094
23 Jan 20247.257.797.237.657.65117,151,803
22 Jan 20247.617.657.237.327.3271,508,134
19 Jan 20247.647.757.607.617.6162,528,418
18 Jan 20247.497.697.367.687.68100,118,903
17 Jan 20247.667.717.517.517.5156,364,385
16 Jan 20247.707.717.557.687.6872,125,003
15 Jan 20247.707.847.677.747.7454,934,971
12 Jan 20247.978.017.787.787.7880,740,831
11 Jan 20247.828.047.818.018.0186,139,020
10 Jan 20247.907.937.717.857.8564,325,637
09 Jan 20247.978.057.847.917.9172,725,797
08 Jan 20248.118.117.897.897.8986,028,143
05 Jan 20248.368.378.048.108.10123,567,558
04 Jan 20248.598.608.338.378.37100,823,706
03 Jan 20248.678.728.518.598.5985,677,602
02 Jan 20248.999.058.708.718.71116,360,755
29 Dec 20238.969.058.859.019.01141,729,476
28 Dec 20238.539.048.368.998.99227,479,097
27 Dec 20238.868.948.468.518.51188,952,227
26 Dec 20239.109.158.748.888.88201,187,258
25 Dec 20238.289.058.289.059.05216,528,454
22 Dec 20238.568.578.198.238.23102,965,089
21 Dec 20238.448.648.338.578.5789,609,279
20 Dec 20238.968.988.518.528.5295,532,895
19 Dec 20238.909.048.848.938.9361,882,115
18 Dec 20239.069.178.918.948.9466,764,056
15 Dec 20239.229.279.019.119.1173,217,457
14 Dec 20239.429.539.209.229.2282,885,304
13 Dec 20239.489.629.369.369.3695,532,000
12 Dec 20239.519.709.419.519.51123,552,894
11 Dec 20239.369.559.239.529.52184,804,926
08 Dec 20239.039.939.039.479.47286,514,969
07 Dec 20238.769.128.759.039.03113,149,752
06 Dec 20238.708.878.568.808.8069,847,450
05 Dec 20239.059.078.708.728.7278,913,220
04 Dec 20239.009.238.979.099.0987,588,539
01 Dec 20238.689.158.639.029.02113,147,777
30 Nov 20238.758.808.608.688.6856,454,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...