Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 9.07
+0.20 (2.25%)
At close: Feb 27, 2026
Xinjiang Tianfu Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.53 | 9.10 | 8.49 | 8.87 | 8.87 | 4.11% | 69,616,760 |
| Feb 25, 2026 | 8.50 | 8.62 | 8.50 | 8.52 | 8.52 | 0.24% | 29,024,400 |
| Feb 24, 2026 | 8.45 | 8.57 | 8.42 | 8.50 | 8.50 | 1.67% | 29,020,640 |
| Feb 13, 2026 | 8.31 | 8.42 | 8.22 | 8.36 | 8.36 | 0.48% | 26,658,216 |
| Feb 12, 2026 | 8.35 | 8.39 | 8.28 | 8.32 | 8.32 | 0.36% | 22,265,300 |
| Feb 11, 2026 | 8.25 | 8.38 | 8.25 | 8.29 | 8.29 | 0.12% | 16,526,500 |
| Feb 10, 2026 | 8.37 | 8.39 | 8.24 | 8.28 | 8.28 | -1.08% | 21,567,300 |
| Feb 9, 2026 | 8.43 | 8.46 | 8.33 | 8.37 | 8.37 | 0.48% | 22,630,030 |
| Feb 6, 2026 | 8.31 | 8.41 | 8.26 | 8.33 | 8.33 | -0.36% | 18,322,540 |
| Feb 5, 2026 | 8.58 | 8.58 | 8.32 | 8.36 | 8.36 | -2.90% | 31,243,515 |
| Feb 4, 2026 | 8.53 | 8.61 | 8.49 | 8.61 | 8.61 | 0.94% | 27,395,160 |
| Feb 3, 2026 | 8.36 | 8.56 | 8.32 | 8.53 | 8.53 | 2.65% | 30,445,600 |
| Feb 2, 2026 | 8.52 | 8.60 | 8.30 | 8.31 | 8.31 | -3.26% | 32,030,300 |
| Jan 30, 2026 | 8.47 | 8.64 | 8.34 | 8.59 | 8.59 | 1.66% | 43,361,100 |
| Jan 29, 2026 | 8.51 | 8.60 | 8.39 | 8.45 | 8.45 | -1.63% | 34,376,600 |
| Jan 28, 2026 | 8.62 | 8.67 | 8.48 | 8.59 | 8.59 | -0.81% | 30,469,060 |
| Jan 27, 2026 | 9.04 | 9.06 | 8.50 | 8.66 | 8.66 | -4.42% | 59,179,750 |
| Jan 26, 2026 | 9.13 | 9.28 | 8.94 | 9.06 | 9.06 | -2.16% | 46,480,140 |
| Jan 23, 2026 | 9.13 | 9.33 | 9.08 | 9.26 | 9.26 | 1.54% | 51,708,530 |
| Jan 22, 2026 | 9.02 | 9.22 | 9.01 | 9.12 | 9.12 | 1.00% | 41,055,750 |
| Jan 21, 2026 | 9.13 | 9.20 | 8.94 | 9.03 | 9.03 | -1.74% | 44,748,610 |
| Jan 20, 2026 | 9.19 | 9.35 | 9.10 | 9.19 | 9.19 | 0.22% | 61,075,312 |
| Jan 19, 2026 | 8.96 | 9.56 | 8.89 | 9.17 | 9.17 | 2.34% | 87,769,835 |
| Jan 16, 2026 | 8.49 | 9.22 | 8.46 | 8.96 | 8.96 | 6.04% | 106,365,800 |
| Jan 15, 2026 | 8.41 | 8.50 | 8.38 | 8.45 | 8.45 | 0.24% | 24,633,040 |
| Jan 14, 2026 | 8.49 | 8.66 | 8.37 | 8.43 | 8.43 | -0.71% | 43,355,670 |
| Jan 13, 2026 | 8.69 | 8.69 | 8.44 | 8.49 | 8.49 | -2.30% | 46,627,320 |
| Jan 12, 2026 | 8.74 | 8.77 | 8.61 | 8.69 | 8.69 | -1.03% | 50,662,530 |
| Jan 9, 2026 | 8.76 | 8.83 | 8.60 | 8.78 | 8.78 | -0.23% | 47,838,758 |
| Jan 8, 2026 | 8.48 | 8.95 | 8.43 | 8.80 | 8.80 | 3.77% | 66,077,670 |
| Jan 7, 2026 | 8.37 | 8.65 | 8.30 | 8.48 | 8.48 | 0.95% | 48,743,620 |
| Jan 6, 2026 | 8.37 | 8.44 | 8.35 | 8.40 | 8.40 | 0.12% | 30,037,620 |
| Jan 5, 2026 | 8.27 | 8.48 | 8.27 | 8.39 | 8.39 | 1.57% | 31,643,520 |
| Dec 31, 2025 | 8.37 | 8.39 | 8.25 | 8.26 | 8.26 | -0.96% | 20,952,290 |
| Dec 30, 2025 | 8.36 | 8.46 | 8.30 | 8.34 | 8.34 | -1.07% | 23,317,940 |
| Dec 29, 2025 | 8.47 | 8.66 | 8.25 | 8.43 | 8.43 | -0.82% | 41,129,030 |
| Dec 26, 2025 | 8.44 | 8.55 | 8.33 | 8.50 | 8.50 | 0.71% | 39,001,067 |
| Dec 25, 2025 | 8.47 | 8.50 | 8.36 | 8.44 | 8.44 | -0.35% | 24,521,730 |
| Dec 24, 2025 | 8.30 | 8.51 | 8.25 | 8.47 | 8.47 | 1.56% | 29,073,950 |
| Dec 23, 2025 | 8.38 | 8.42 | 8.28 | 8.34 | 8.34 | -0.83% | 22,066,270 |
| Dec 22, 2025 | 8.45 | 8.54 | 8.34 | 8.41 | 8.41 | - | 29,582,098 |
| Dec 19, 2025 | 8.34 | 8.45 | 8.34 | 8.41 | 8.41 | 1.20% | 20,784,920 |
| Dec 18, 2025 | 8.33 | 8.40 | 8.28 | 8.31 | 8.31 | -1.07% | 22,008,550 |
| Dec 17, 2025 | 8.29 | 8.42 | 8.15 | 8.40 | 8.40 | 0.84% | 27,933,580 |
| Dec 16, 2025 | 8.59 | 8.59 | 8.22 | 8.33 | 8.33 | -3.03% | 40,784,380 |
| Dec 15, 2025 | 8.66 | 8.84 | 8.51 | 8.59 | 8.59 | -2.05% | 35,405,020 |
| Dec 12, 2025 | 8.57 | 8.93 | 8.48 | 8.77 | 8.77 | 1.50% | 51,848,850 |
| Dec 11, 2025 | 9.13 | 9.36 | 8.62 | 8.64 | 8.64 | -5.68% | 74,602,300 |
| Dec 10, 2025 | 9.16 | 9.26 | 9.05 | 9.16 | 9.16 | 0.33% | 36,588,740 |
| Dec 9, 2025 | 9.28 | 9.30 | 9.10 | 9.13 | 9.13 | -1.93% | 46,073,860 |