360 Security Technology Inc (601360.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9.80 | 9.80 | 9.46 | 9.64 | -2.23% | 133,913,590 |
| 2026-08-06 | 9.68 | 10.00 | 9.62 | 9.86 | +0.41% | 146,465,663 |
| 2026-08-05 | 9.66 | 10.07 | 9.62 | 9.82 | +1.13% | 155,050,604 |
| 2026-08-04 | 9.60 | 9.80 | 9.48 | 9.71 | +2.21% | 152,732,828 |
| 2026-08-03 | 9.28 | 9.75 | 9.27 | 9.50 | +1.82% | 189,148,094 |
| 2026-07-31 | 8.88 | 9.52 | 8.88 | 9.33 | +5.90% | 220,586,574 |
| 2026-07-30 | 8.70 | 8.99 | 8.68 | 8.81 | +0.23% | 100,813,640 |
| 2026-07-29 | 8.75 | 9.01 | 8.57 | 8.79 | +1.27% | 96,216,559 |
| 2026-07-28 | 8.57 | 8.78 | 8.54 | 8.68 | +0.23% | 68,670,729 |
| 2026-07-27 | 8.39 | 8.67 | 8.27 | 8.66 | +2.73% | 82,227,860 |
| 2026-07-24 | 8.73 | 8.75 | 8.41 | 8.43 | -4.75% | 90,162,549 |
| 2026-07-23 | 8.91 | 8.93 | 8.75 | 8.85 | -2.64% | 111,938,419 |
| 2026-07-22 | 8.90 | 9.33 | 8.78 | 9.09 | +1.22% | 157,867,371 |
| 2026-07-21 | 8.71 | 9.01 | 8.68 | 8.98 | +2.51% | 118,829,777 |
| 2026-07-20 | 8.64 | 8.80 | 8.53 | 8.76 | +1.86% | 90,679,586 |
| 2026-07-17 | 8.99 | 9.21 | 8.58 | 8.60 | -4.97% | 109,686,643 |
| 2026-07-16 | 8.92 | 9.16 | 8.84 | 9.05 | +0.56% | 100,886,421 |
| 2026-07-15 | 8.76 | 9.25 | 8.75 | 9.00 | +2.04% | 115,995,785 |
| 2026-07-14 | 8.91 | 8.98 | 8.55 | 8.82 | -0.90% | 99,652,767 |
| 2026-07-13 | 9.16 | 9.25 | 8.80 | 8.90 | -1.77% | 114,692,068 |
| 2026-07-10 | 8.77 | 9.53 | 8.72 | 9.06 | +2.49% | 151,333,349 |
| 2026-07-09 | 8.60 | 8.88 | 8.46 | 8.84 | +2.08% | 108,680,284 |
| 2026-07-08 | 8.33 | 8.87 | 8.26 | 8.66 | +3.84% | 117,045,476 |
| 2026-07-07 | 8.55 | 8.62 | 8.32 | 8.34 | -2.46% | 55,882,395 |
| 2026-07-06 | 8.66 | 8.78 | 8.55 | 8.55 | -1.84% | 63,742,306 |
| 2026-07-03 | 8.65 | 8.79 | 8.63 | 8.71 | +0.11% | 60,081,144 |
| 2026-07-02 | 8.91 | 8.96 | 8.68 | 8.70 | -1.47% | 81,718,437 |
| 2026-07-01 | 8.68 | 8.97 | 8.65 | 8.83 | +1.61% | 76,677,291 |
| 2026-06-30 | 8.47 | 8.77 | 8.46 | 8.69 | +2.72% | 77,405,999 |
| 2026-06-29 | 8.48 | 8.64 | 8.35 | 8.46 | -0.24% | 66,002,175 |
| 2026-06-26 | 8.84 | 8.87 | 8.47 | 8.48 | -5.25% | 99,309,577 |
| 2026-06-25 | 8.93 | 9.06 | 8.80 | 8.95 | -0.11% | 83,033,166 |
| 2026-06-24 | 8.97 | 9.00 | 8.71 | 8.96 | -3.55% | 119,932,221 |
| 2026-06-23 | 9.50 | 9.62 | 9.24 | 9.29 | -3.03% | 82,603,416 |
| 2026-06-22 | 9.31 | 9.60 | 9.25 | 9.58 | +2.24% | 100,998,867 |
| 2026-06-18 | 9.18 | 9.50 | 9.10 | 9.37 | +1.63% | 85,404,093 |
| 2026-06-17 | 9.29 | 9.32 | 9.14 | 9.22 | -1.07% | 56,162,667 |
| 2026-06-16 | 9.36 | 9.37 | 9.24 | 9.32 | -0.43% | 51,449,962 |
| 2026-06-15 | 9.30 | 9.46 | 9.28 | 9.36 | +2.18% | 65,826,195 |
| 2026-06-12 | 9.10 | 9.29 | 9.02 | 9.16 | +1.78% | 78,984,252 |
| 2026-06-11 | 9.24 | 9.26 | 8.88 | 9.00 | -3.64% | 83,204,275 |
| 2026-06-10 | 9.47 | 9.60 | 9.30 | 9.34 | -2.20% | 60,778,621 |
| 2026-06-09 | 9.45 | 9.59 | 9.30 | 9.55 | +1.70% | 63,270,117 |
| 2026-06-08 | 9.50 | 9.68 | 9.30 | 9.39 | -4.09% | 75,716,406 |
| 2026-06-05 | 9.88 | 9.95 | 9.66 | 9.79 | -0.91% | 66,808,384 |
| 2026-06-04 | 10.12 | 10.15 | 9.86 | 9.88 | -3.33% | 97,956,494 |
| 2026-06-03 | 10.28 | 10.37 | 10.16 | 10.22 | -1.26% | 66,381,630 |
| 2026-06-02 | 10.63 | 10.63 | 10.22 | 10.35 | -1.43% | 83,182,397 |
| 2026-06-01 | 10.10 | 10.72 | 10.10 | 10.50 | +3.96% | 138,378,982 |
| 2026-05-29 | 10.47 | 10.60 | 10.10 | 10.10 | -2.70% | 102,713,952 |
| 2026-05-28 | 10.40 | 10.45 | 10.12 | 10.38 | -1.05% | 100,799,171 |
| 2026-05-27 | 10.74 | 10.85 | 10.44 | 10.49 | -2.51% | 92,882,353 |
| 2026-05-26 | 10.71 | 10.87 | 10.54 | 10.76 | -0.28% | 74,878,112 |
| 2026-05-25 | 10.77 | 10.85 | 10.61 | 10.79 | +0.75% | 72,094,335 |
| 2026-05-22 | 10.67 | 10.73 | 10.43 | 10.71 | +1.04% | 94,299,133 |
| 2026-05-21 | 11.00 | 11.15 | 10.55 | 10.60 | -3.02% | 105,434,627 |
| 2026-05-20 | 11.12 | 11.18 | 10.89 | 10.93 | -2.32% | 73,667,888 |
| 2026-05-19 | 11.05 | 11.25 | 10.96 | 11.19 | +1.18% | 74,304,585 |
| 2026-05-18 | 10.85 | 11.16 | 10.83 | 11.06 | +0.73% | 80,160,347 |
| 2026-05-15 | 11.08 | 11.27 | 10.94 | 10.98 | -0.81% | 98,586,078 |
| 2026-05-14 | 11.56 | 11.64 | 11.07 | 11.07 | -3.57% | 105,607,544 |
| 2026-05-13 | 11.36 | 11.50 | 11.20 | 11.48 | +0.70% | 95,604,711 |
| 2026-05-12 | 11.67 | 11.68 | 11.36 | 11.40 | -2.40% | 106,226,918 |
| 2026-05-11 | 11.60 | 11.83 | 11.60 | 11.68 | +0.17% | 122,302,227 |
| 2026-05-08 | 11.91 | 12.10 | 11.63 | 11.66 | -0.43% | 156,244,018 |
| 2026-05-07 | 11.51 | 11.75 | 11.36 | 11.71 | +2.27% | 138,389,464 |
| 2026-05-06 | 11.28 | 11.55 | 11.25 | 11.45 | +2.51% | 134,789,462 |
| 2026-04-30 | 11.35 | 11.42 | 11.15 | 11.17 | +1.92% | 131,771,505 |
| 2026-04-29 | 10.82 | 11.01 | 10.80 | 10.96 | +0.74% | 69,356,787 |
| 2026-04-28 | 11.17 | 11.19 | 10.81 | 10.88 | -2.16% | 79,573,327 |
| 2026-04-27 | 10.96 | 11.17 | 10.80 | 11.12 | +0.82% | 70,806,690 |
| 2026-04-24 | 10.89 | 11.08 | 10.71 | 11.03 | +0.55% | 81,508,100 |
| 2026-04-23 | 11.09 | 11.25 | 10.93 | 10.97 | -1.08% | 81,183,743 |
| 2026-04-22 | 10.95 | 11.09 | 10.91 | 11.09 | +0.54% | 66,800,280 |
| 2026-04-21 | 11.18 | 11.19 | 10.95 | 11.03 | -1.43% | 56,982,201 |
| 2026-04-20 | 11.01 | 11.26 | 10.98 | 11.19 | +1.45% | 73,573,548 |
| 2026-04-17 | 10.95 | 11.05 | 10.93 | 11.03 | +0.00% | 58,938,080 |
| 2026-04-16 | 10.90 | 11.05 | 10.89 | 11.03 | +1.66% | 79,537,110 |
| 2026-04-15 | 11.07 | 11.08 | 10.80 | 10.85 | -1.27% | 66,684,928 |
| 2026-04-14 | 11.05 | 11.15 | 10.89 | 10.99 | +0.64% | 73,149,377 |
| 2026-04-13 | 10.72 | 10.97 | 10.70 | 10.92 | +0.46% | 60,107,975 |
| 2026-04-10 | 10.89 | 11.05 | 10.86 | 10.87 | +1.21% | 82,902,049 |
| 2026-04-09 | 10.82 | 10.85 | 10.68 | 10.74 | -2.54% | 80,313,268 |
| 2026-04-08 | 10.55 | 11.06 | 10.53 | 11.02 | +7.09% | 138,667,041 |
| 2026-04-07 | 10.28 | 10.38 | 10.23 | 10.29 | +0.10% | 50,348,958 |
| 2026-04-03 | 10.54 | 10.58 | 10.25 | 10.28 | -2.19% | 58,845,489 |
| 2026-04-02 | 10.73 | 10.74 | 10.46 | 10.51 | -2.95% | 68,992,218 |
| 2026-04-01 | 10.90 | 10.93 | 10.75 | 10.83 | +1.21% | 73,226,575 |
| 2026-03-31 | 10.73 | 10.91 | 10.63 | 10.70 | -0.74% | 65,264,596 |
| 2026-03-30 | 10.56 | 10.79 | 10.42 | 10.78 | +0.09% | 65,471,801 |
| 2026-03-27 | 10.52 | 10.82 | 10.51 | 10.77 | +0.65% | 55,234,004 |
| 2026-03-26 | 10.95 | 11.02 | 10.66 | 10.70 | -2.82% | 75,939,674 |
| 2026-03-25 | 10.91 | 11.07 | 10.84 | 11.01 | +1.85% | 89,870,354 |
| 2026-03-24 | 10.76 | 10.83 | 10.52 | 10.81 | +2.17% | 89,149,708 |
| 2026-03-23 | 10.97 | 11.03 | 10.46 | 10.58 | -5.20% | 123,689,170 |
| 2026-03-20 | 11.63 | 11.69 | 11.16 | 11.16 | -4.12% | 110,022,476 |
| 2026-03-19 | 11.65 | 11.71 | 11.44 | 11.64 | -2.27% | 109,935,823 |
| 2026-03-18 | 11.74 | 11.92 | 11.62 | 11.91 | +2.50% | 106,083,366 |
| 2026-03-17 | 12.10 | 12.11 | 11.61 | 11.62 | -4.13% | 132,966,562 |
| 2026-03-16 | 12.16 | 12.25 | 11.96 | 12.12 | +1.00% | 118,250,221 |
| 2026-03-13 | 12.48 | 12.54 | 11.98 | 12.00 | -4.76% | 182,460,521 |
| 2026-03-12 | 12.40 | 12.75 | 12.34 | 12.60 | +0.40% | 186,042,145 |
| 2026-03-11 | 12.70 | 12.87 | 12.38 | 12.55 | -0.32% | 244,123,440 |
| 2026-03-10 | 12.18 | 12.95 | 12.10 | 12.59 | +4.39% | 293,265,650 |
| 2026-03-09 | 11.51 | 12.14 | 11.40 | 12.06 | +4.60% | 235,999,851 |
| 2026-03-06 | 11.40 | 11.57 | 11.36 | 11.53 | +0.70% | 79,471,643 |
| 2026-03-05 | 11.47 | 11.53 | 11.37 | 11.45 | +1.69% | 99,123,773 |
| 2026-03-04 | 11.14 | 11.46 | 11.13 | 11.26 | -0.97% | 97,370,557 |
| 2026-03-03 | 12.04 | 12.13 | 11.33 | 11.37 | -5.09% | 178,194,339 |
| 2026-03-02 | 12.08 | 12.24 | 11.90 | 11.98 | -3.39% | 156,062,652 |
| 2026-02-27 | 12.21 | 12.51 | 12.21 | 12.40 | +0.57% | 128,979,014 |
| 2026-02-26 | 12.57 | 12.58 | 12.30 | 12.33 | -2.07% | 145,156,549 |
| 2026-02-25 | 12.70 | 12.80 | 12.51 | 12.59 | -1.33% | 159,023,038 |
| 2026-02-24 | 13.00 | 13.14 | 12.47 | 12.76 | -1.09% | 179,209,621 |
| 2026-02-13 | 12.91 | 13.34 | 12.88 | 12.90 | -1.68% | 191,766,152 |
| 2026-02-12 | 12.79 | 13.26 | 12.75 | 13.12 | +2.42% | 245,872,178 |
| 2026-02-11 | 13.00 | 13.10 | 12.75 | 12.81 | -2.59% | 194,384,334 |
| 2026-02-10 | 13.07 | 13.22 | 12.81 | 13.15 | +1.86% | 424,873,012 |
| 2026-02-09 | 11.96 | 12.91 | 11.83 | 12.91 | +9.97% | 356,138,972 |
| 2026-02-06 | 11.70 | 11.90 | 11.51 | 11.74 | -0.84% | 129,208,632 |
| 2026-02-05 | 12.08 | 12.19 | 11.81 | 11.84 | -3.58% | 177,236,350 |
| 2026-02-04 | 12.49 | 12.63 | 12.06 | 12.28 | -3.08% | 238,270,957 |
| 2026-02-03 | 12.60 | 12.78 | 12.34 | 12.67 | +2.10% | 239,453,695 |
| 2026-02-02 | 12.60 | 13.28 | 12.41 | 12.41 | +2.22% | 354,747,455 |
| 2026-01-30 | 12.45 | 12.55 | 12.06 | 12.14 | -3.19% | 219,186,259 |
| 2026-01-29 | 12.04 | 12.99 | 11.90 | 12.54 | +3.47% | 383,642,198 |
| 2026-01-28 | 12.28 | 12.63 | 12.10 | 12.12 | -1.94% | 238,131,418 |
| 2026-01-27 | 12.29 | 12.52 | 12.02 | 12.36 | +2.49% | 258,354,478 |
| 2026-01-26 | 12.52 | 12.63 | 11.90 | 12.06 | -3.67% | 212,486,516 |
| 2026-01-23 | 12.24 | 12.66 | 12.19 | 12.52 | +2.20% | 220,922,319 |
| 2026-01-22 | 12.22 | 12.38 | 12.13 | 12.25 | +0.99% | 161,344,181 |
| 2026-01-21 | 12.19 | 12.48 | 12.10 | 12.13 | -1.30% | 180,947,154 |
| 2026-01-20 | 12.69 | 12.75 | 12.17 | 12.29 | -2.38% | 196,945,664 |
| 2026-01-19 | 12.95 | 13.11 | 12.52 | 12.59 | -3.67% | 268,110,168 |
| 2026-01-16 | 13.19 | 14.10 | 13.05 | 13.07 | -5.29% | 407,853,587 |
| 2026-01-15 | 13.99 | 14.68 | 13.55 | 13.80 | +1.47% | 472,258,186 |
| 2026-01-14 | 13.00 | 14.35 | 12.99 | 13.60 | +3.34% | 526,773,574 |
| 2026-01-13 | 13.79 | 13.99 | 12.95 | 13.16 | -1.42% | 558,135,489 |
| 2026-01-12 | 12.58 | 13.35 | 12.55 | 13.35 | +9.97% | 473,352,895 |
| 2026-01-09 | 11.33 | 12.23 | 11.33 | 12.14 | +6.30% | 314,471,317 |
| 2026-01-08 | 11.30 | 11.63 | 11.25 | 11.42 | +1.69% | 187,711,383 |
| 2026-01-07 | 11.21 | 11.41 | 11.15 | 11.23 | -0.44% | 164,155,407 |
| 2026-01-06 | 11.31 | 11.31 | 11.15 | 11.28 | -1.14% | 218,711,021 |
| 2026-01-05 | 11.17 | 11.57 | 11.13 | 11.41 | +2.15% | 221,649,919 |
| 2025-12-31 | 10.84 | 11.36 | 10.78 | 11.17 | +2.95% | 224,537,509 |
| 2025-12-30 | 10.69 | 11.05 | 10.68 | 10.85 | +1.50% | 154,248,494 |
| 2025-12-29 | 10.88 | 10.89 | 10.64 | 10.69 | -1.84% | 129,162,568 |
| 2025-12-26 | 10.48 | 11.14 | 10.44 | 10.89 | +3.52% | 233,643,404 |
| 2025-12-25 | 10.46 | 10.55 | 10.44 | 10.52 | +0.10% | 87,897,336 |
| 2025-12-24 | 10.47 | 10.54 | 10.39 | 10.51 | -0.57% | 108,805,835 |
| 2025-12-23 | 10.95 | 10.96 | 10.37 | 10.57 | +0.57% | 211,563,792 |
| 2025-12-22 | 10.50 | 10.58 | 10.47 | 10.51 | +0.19% | 93,899,933 |
| 2025-12-19 | 10.45 | 10.54 | 10.39 | 10.49 | +0.58% | 91,836,393 |
| 2025-12-18 | 10.35 | 10.59 | 10.31 | 10.43 | -0.76% | 131,437,167 |
| 2025-12-17 | 10.25 | 10.60 | 10.00 | 10.51 | -3.22% | 298,576,513 |
| 2025-12-16 | 11.40 | 11.44 | 10.83 | 10.86 | -5.07% | 192,903,069 |
| 2025-12-15 | 11.43 | 11.63 | 11.34 | 11.44 | -1.29% | 86,360,914 |
| 2025-12-12 | 11.54 | 11.69 | 11.48 | 11.59 | +0.43% | 101,974,365 |
| 2025-12-11 | 12.08 | 12.11 | 11.53 | 11.54 | -4.31% | 162,809,493 |
| 2025-12-10 | 11.98 | 12.10 | 11.86 | 12.06 | -0.17% | 117,898,859 |
| 2025-12-09 | 12.34 | 12.36 | 12.05 | 12.08 | -2.42% | 148,299,810 |
| 2025-12-08 | 12.42 | 12.46 | 12.25 | 12.38 | -0.24% | 152,005,642 |
| 2025-12-05 | 12.34 | 12.42 | 12.03 | 12.41 | +1.06% | 151,515,691 |
| 2025-12-04 | 12.40 | 12.52 | 12.24 | 12.28 | -1.05% | 181,916,385 |
| 2025-12-03 | 12.88 | 12.92 | 12.35 | 12.41 | -4.02% | 203,365,823 |
| 2025-12-02 | 13.26 | 13.34 | 12.84 | 12.93 | -2.49% | 178,715,055 |
| 2025-12-01 | 13.50 | 13.56 | 13.14 | 13.26 | -2.64% | 244,609,608 |
| 2025-11-28 | 13.35 | 14.07 | 13.35 | 13.62 | +1.72% | 292,431,089 |
| 2025-11-27 | 13.61 | 13.83 | 13.30 | 13.39 | -2.33% | 227,774,974 |
| 2025-11-26 | 14.03 | 14.10 | 13.63 | 13.71 | -2.28% | 307,600,046 |
| 2025-11-25 | 13.87 | 14.39 | 13.70 | 14.03 | +1.15% | 531,834,707 |
| 2025-11-24 | 12.81 | 13.87 | 12.50 | 13.87 | +9.99% | 477,820,128 |
| 2025-11-21 | 12.95 | 13.21 | 12.50 | 12.61 | -3.07% | 307,723,140 |
| 2025-11-20 | 13.63 | 13.68 | 13.00 | 13.01 | -4.55% | 283,314,413 |
| 2025-11-19 | 13.90 | 13.96 | 13.41 | 13.63 | -2.78% | 357,039,213 |
| 2025-11-18 | 13.70 | 14.24 | 13.33 | 14.02 | +3.70% | 676,851,268 |
| 2025-11-17 | 12.30 | 13.52 | 12.30 | 13.52 | +10.01% | 504,191,800 |
| 2025-11-14 | 12.90 | 12.90 | 12.29 | 12.29 | -6.33% | 284,643,426 |
| 2025-11-13 | 12.90 | 13.20 | 12.76 | 13.12 | +1.71% | 236,160,340 |
| 2025-11-12 | 13.00 | 13.27 | 12.70 | 12.90 | -0.77% | 263,892,159 |
| 2025-11-11 | 12.76 | 13.84 | 12.67 | 13.00 | +0.54% | 422,391,252 |
| 2025-11-10 | 12.45 | 13.10 | 12.31 | 12.93 | +4.44% | 382,210,701 |
| 2025-11-07 | 12.83 | 12.88 | 12.38 | 12.38 | -4.18% | 316,206,897 |
| 2025-11-06 | 12.72 | 13.09 | 12.39 | 12.92 | +1.57% | 439,834,280 |
| 2025-11-05 | 12.75 | 12.91 | 12.29 | 12.72 | -2.97% | 422,090,507 |
| 2025-11-04 | 12.75 | 13.12 | 12.60 | 13.11 | +1.86% | 505,915,628 |
| 2025-11-03 | 12.55 | 13.08 | 12.34 | 12.87 | +7.52% | 730,652,705 |
| 2025-10-31 | 11.09 | 11.97 | 11.09 | 11.97 | +10.02% | 428,607,609 |
| 2025-10-30 | 10.59 | 11.17 | 10.51 | 10.88 | +2.74% | 205,721,975 |
| 2025-10-29 | 10.58 | 10.59 | 10.43 | 10.59 | +0.28% | 66,060,298 |
| 2025-10-28 | 10.50 | 10.64 | 10.45 | 10.56 | +0.67% | 78,440,704 |
| 2025-10-27 | 10.53 | 10.58 | 10.45 | 10.49 | +0.38% | 67,275,976 |
| 2025-10-24 | 10.43 | 10.50 | 10.41 | 10.45 | +0.19% | 56,380,263 |
| 2025-10-23 | 10.36 | 10.43 | 10.20 | 10.43 | +0.10% | 69,962,886 |
| 2025-10-22 | 10.44 | 10.71 | 10.40 | 10.42 | +0.39% | 78,835,955 |
| 2025-10-21 | 10.33 | 10.41 | 10.27 | 10.38 | +0.58% | 58,917,999 |
| 2025-10-20 | 10.40 | 10.47 | 10.28 | 10.32 | +0.78% | 71,078,584 |
| 2025-10-17 | 10.62 | 10.62 | 10.21 | 10.24 | -3.67% | 101,729,975 |
| 2025-10-16 | 10.78 | 10.80 | 10.56 | 10.63 | -1.94% | 93,505,081 |
| 2025-10-15 | 10.79 | 10.89 | 10.63 | 10.84 | +0.56% | 96,119,768 |
| 2025-10-14 | 11.14 | 11.20 | 10.72 | 10.78 | -3.41% | 157,479,050 |
| 2025-10-13 | 10.80 | 11.35 | 10.80 | 11.16 | +0.72% | 135,386,255 |
| 2025-10-10 | 11.47 | 11.49 | 11.06 | 11.08 | -4.65% | 190,253,633 |
| 2025-10-09 | 11.30 | 11.82 | 11.23 | 11.62 | +2.74% | 190,286,401 |
| 2025-09-30 | 11.15 | 11.44 | 11.14 | 11.31 | +1.71% | 154,437,877 |
| 2025-09-29 | 11.15 | 11.26 | 11.01 | 11.12 | -0.27% | 96,990,352 |
| 2025-09-26 | 11.49 | 11.59 | 11.15 | 11.15 | -3.80% | 154,124,447 |
| 2025-09-25 | 11.35 | 11.73 | 11.32 | 11.59 | +1.22% | 219,222,057 |
| 2025-09-24 | 10.80 | 11.66 | 10.76 | 11.45 | +4.95% | 283,061,741 |
| 2025-09-23 | 11.18 | 11.21 | 10.60 | 10.91 | -3.19% | 201,895,250 |
| 2025-09-22 | 11.02 | 11.38 | 10.99 | 11.27 | +3.49% | 204,515,956 |
| 2025-09-19 | 10.89 | 11.14 | 10.86 | 10.89 | +0.00% | 115,303,802 |
| 2025-09-18 | 11.00 | 11.33 | 10.78 | 10.89 | -1.18% | 176,428,125 |
| 2025-09-17 | 11.09 | 11.09 | 10.91 | 11.02 | -0.36% | 87,325,514 |
| 2025-09-16 | 10.85 | 11.12 | 10.85 | 11.06 | +2.03% | 122,961,378 |
| 2025-09-15 | 10.86 | 10.93 | 10.81 | 10.84 | -0.37% | 72,020,929 |
| 2025-09-12 | 10.91 | 11.10 | 10.88 | 10.88 | -0.64% | 105,962,406 |
| 2025-09-11 | 10.68 | 10.99 | 10.55 | 10.95 | +2.34% | 135,973,064 |
| 2025-09-10 | 10.59 | 10.85 | 10.56 | 10.70 | +1.13% | 90,584,812 |
| 2025-09-09 | 10.76 | 10.83 | 10.55 | 10.58 | -2.85% | 113,293,121 |
| 2025-09-08 | 10.67 | 11.14 | 10.64 | 10.89 | +1.59% | 147,232,754 |
| 2025-09-05 | 10.60 | 10.75 | 10.41 | 10.72 | +1.32% | 122,895,077 |
| 2025-09-04 | 10.91 | 11.05 | 10.43 | 10.58 | -2.85% | 148,483,798 |
| 2025-09-03 | 11.12 | 11.51 | 10.80 | 10.89 | -1.89% | 173,641,302 |
| 2025-09-02 | 11.40 | 11.45 | 11.03 | 11.10 | -3.31% | 158,497,511 |
| 2025-09-01 | 11.67 | 11.78 | 11.36 | 11.48 | -1.03% | 127,104,662 |
| 2025-08-29 | 11.70 | 11.77 | 11.53 | 11.60 | -1.53% | 128,951,638 |
| 2025-08-28 | 11.53 | 11.78 | 11.23 | 11.78 | +2.17% | 245,426,817 |
| 2025-08-27 | 12.09 | 12.22 | 11.53 | 11.53 | -1.20% | 299,046,975 |
| 2025-08-26 | 11.49 | 11.93 | 11.46 | 11.67 | +1.04% | 199,214,742 |
| 2025-08-25 | 11.54 | 11.74 | 11.40 | 11.55 | -0.17% | 193,193,241 |
| 2025-08-22 | 11.19 | 11.58 | 11.12 | 11.57 | +3.58% | 225,394,518 |
| 2025-08-21 | 11.28 | 11.35 | 11.10 | 11.17 | -0.98% | 141,786,531 |
| 2025-08-20 | 10.92 | 11.30 | 10.82 | 11.28 | +3.11% | 207,331,958 |
| 2025-08-19 | 11.03 | 11.13 | 10.90 | 10.94 | -0.27% | 141,708,527 |
| 2025-08-18 | 10.75 | 11.15 | 10.75 | 10.97 | +2.52% | 208,310,848 |
| 2025-08-15 | 10.56 | 10.76 | 10.50 | 10.70 | +1.52% | 120,684,745 |
| 2025-08-14 | 10.73 | 10.83 | 10.54 | 10.54 | -2.04% | 121,447,278 |
| 2025-08-13 | 10.68 | 10.88 | 10.63 | 10.76 | +0.84% | 136,272,673 |
| 2025-08-12 | 10.69 | 10.71 | 10.59 | 10.67 | -0.56% | 82,503,526 |
| 2025-08-11 | 10.55 | 10.75 | 10.53 | 10.73 | +1.23% | 107,622,119 |
| 2025-08-08 | 10.90 | 10.90 | 10.55 | 10.60 | -3.55% | 186,106,661 |
| 2025-08-07 | 11.15 | 11.33 | 10.91 | 10.99 | -0.18% | 162,728,792 |
| 2025-08-06 | 10.98 | 11.16 | 10.84 | 11.01 | +0.46% | 134,904,584 |
| 2025-08-05 | 11.11 | 11.17 | 10.88 | 10.96 | -1.35% | 149,678,047 |
| 2025-08-04 | 11.03 | 11.22 | 10.94 | 11.11 | -0.18% | 144,418,847 |
| 2025-08-01 | 11.40 | 11.45 | 10.80 | 11.13 | -1.50% | 322,237,237 |
| 2025-07-31 | 10.67 | 11.70 | 10.67 | 11.30 | +6.20% | 542,110,584 |
| 2025-07-30 | 10.79 | 10.83 | 10.54 | 10.64 | -1.66% | 82,439,274 |
| 2025-07-29 | 10.75 | 10.83 | 10.58 | 10.82 | +0.37% | 84,343,258 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+16.28%). Worst month: Dec (-11.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is 360 Security Technology Inc's (601360.SHG) latest close?
9.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is 601360.SHG's 52-week high and low?
14.68 high and 8.26 low over the trailing 52 weeks, as of 2026-08-07.
What is 360 Security Technology Inc's strongest and weakest month historically?
Historically, 601360.SHG's strongest calendar month has been Feb (average +16.28%) and its weakest Dec (average -11.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.