Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 8.90
+0.06 (0.68%)
Sep 30, 2025, 3:00 PM CST
Xinjiang Tianfu Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.85 | 9.16 | 8.77 | 8.90 | 8.90 | 0.68% | 90,427,040 |
| Sep 29, 2025 | 8.50 | 8.96 | 8.22 | 8.84 | 8.84 | 4.62% | 127,045,722 |
| Sep 26, 2025 | 8.53 | 8.84 | 8.45 | 8.45 | 8.45 | -2.54% | 99,237,996 |
| Sep 25, 2025 | 8.55 | 9.02 | 8.46 | 8.67 | 8.67 | 1.17% | 124,820,605 |
| Sep 24, 2025 | 8.54 | 8.65 | 8.26 | 8.57 | 8.57 | -0.70% | 123,534,455 |
| Sep 23, 2025 | 8.71 | 8.98 | 8.40 | 8.63 | 8.63 | -0.92% | 168,562,142 |
| Sep 22, 2025 | 9.10 | 9.16 | 8.71 | 8.71 | 8.71 | 0.46% | 241,784,883 |
| Sep 19, 2025 | 8.09 | 8.67 | 8.09 | 8.67 | 8.67 | 10.03% | 96,796,965 |
| Sep 18, 2025 | 8.22 | 8.29 | 7.80 | 7.88 | 7.88 | -4.72% | 135,509,622 |
| Sep 17, 2025 | 8.28 | 8.57 | 8.16 | 8.27 | 8.27 | 0.61% | 109,465,475 |
| Sep 16, 2025 | 8.21 | 8.52 | 8.18 | 8.22 | 8.22 | -2.61% | 135,572,494 |
| Sep 15, 2025 | 7.93 | 8.70 | 7.92 | 8.44 | 8.44 | 6.70% | 213,058,026 |
| Sep 12, 2025 | 7.66 | 8.20 | 7.66 | 7.91 | 7.91 | 4.63% | 136,193,884 |
| Sep 11, 2025 | 7.44 | 7.62 | 7.38 | 7.56 | 7.56 | 1.07% | 89,681,338 |
| Sep 10, 2025 | 7.34 | 7.64 | 7.25 | 7.48 | 7.48 | 1.49% | 98,940,507 |
| Sep 9, 2025 | 7.29 | 7.58 | 7.22 | 7.37 | 7.37 | - | 99,054,448 |
| Sep 8, 2025 | 7.37 | 7.63 | 7.27 | 7.37 | 7.37 | 0.68% | 141,205,138 |
| Sep 5, 2025 | 6.83 | 7.51 | 6.80 | 7.32 | 7.32 | 7.17% | 144,107,375 |
| Sep 4, 2025 | 6.87 | 6.96 | 6.72 | 6.83 | 6.83 | -0.58% | 59,749,229 |
| Sep 3, 2025 | 6.82 | 7.00 | 6.70 | 6.87 | 6.87 | 0.88% | 88,448,638 |
| Sep 2, 2025 | 6.66 | 7.08 | 6.65 | 6.81 | 6.81 | 2.71% | 85,088,879 |
| Sep 1, 2025 | 6.62 | 6.72 | 6.55 | 6.63 | 6.63 | 0.30% | 27,314,936 |
| Aug 29, 2025 | 6.76 | 6.76 | 6.55 | 6.61 | 6.61 | -1.93% | 35,183,855 |
| Aug 28, 2025 | 6.72 | 6.77 | 6.54 | 6.74 | 6.74 | 0.60% | 42,128,070 |
| Aug 27, 2025 | 6.85 | 6.89 | 6.69 | 6.70 | 6.70 | -2.05% | 49,220,307 |
| Aug 26, 2025 | 6.84 | 6.88 | 6.75 | 6.84 | 6.84 | - | 43,822,812 |
| Aug 25, 2025 | 6.82 | 6.92 | 6.78 | 6.84 | 6.84 | 0.29% | 57,644,089 |
| Aug 22, 2025 | 6.77 | 6.83 | 6.69 | 6.82 | 6.82 | 0.74% | 45,962,298 |
| Aug 21, 2025 | 6.72 | 6.80 | 6.71 | 6.77 | 6.77 | 0.74% | 40,520,808 |
| Aug 20, 2025 | 6.72 | 6.72 | 6.65 | 6.72 | 6.72 | - | 27,015,493 |
| Aug 19, 2025 | 6.71 | 6.76 | 6.68 | 6.72 | 6.72 | 0.30% | 31,100,581 |
| Aug 18, 2025 | 6.67 | 6.75 | 6.62 | 6.70 | 6.70 | 0.75% | 39,527,177 |
| Aug 15, 2025 | 6.59 | 6.66 | 6.58 | 6.65 | 6.65 | 1.06% | 28,168,956 |
| Aug 14, 2025 | 6.75 | 6.76 | 6.56 | 6.58 | 6.58 | -1.94% | 33,703,075 |
| Aug 13, 2025 | 6.69 | 6.83 | 6.66 | 6.71 | 6.71 | 0.60% | 45,774,103 |
| Aug 12, 2025 | 6.64 | 6.75 | 6.56 | 6.67 | 6.67 | -0.89% | 44,745,900 |
| Aug 11, 2025 | 6.80 | 6.85 | 6.69 | 6.73 | 6.73 | 0.15% | 37,514,859 |
| Aug 8, 2025 | 6.61 | 6.79 | 6.56 | 6.72 | 6.72 | 1.82% | 47,912,086 |
| Aug 7, 2025 | 6.61 | 6.67 | 6.58 | 6.60 | 6.60 | -0.30% | 21,912,476 |
| Aug 6, 2025 | 6.61 | 6.66 | 6.59 | 6.62 | 6.62 | 0.15% | 20,610,963 |
| Aug 5, 2025 | 6.55 | 6.61 | 6.50 | 6.61 | 6.61 | 0.92% | 16,235,813 |
| Aug 4, 2025 | 6.55 | 6.59 | 6.39 | 6.55 | 6.55 | -0.61% | 17,995,040 |
| Aug 1, 2025 | 6.45 | 6.79 | 6.45 | 6.59 | 6.59 | 2.01% | 34,416,007 |
| Jul 31, 2025 | 6.56 | 6.56 | 6.44 | 6.46 | 6.46 | -1.67% | 18,896,614 |
| Jul 30, 2025 | 6.55 | 6.65 | 6.52 | 6.57 | 6.57 | 0.31% | 21,065,674 |
| Jul 29, 2025 | 6.58 | 6.58 | 6.48 | 6.55 | 6.55 | -0.61% | 18,248,100 |
| Jul 28, 2025 | 6.67 | 6.69 | 6.56 | 6.59 | 6.59 | -1.20% | 20,047,477 |
| Jul 25, 2025 | 6.63 | 6.72 | 6.61 | 6.67 | 6.67 | 0.30% | 30,318,274 |
| Jul 24, 2025 | 6.61 | 6.67 | 6.61 | 6.65 | 6.65 | 0.45% | 21,993,847 |
| Jul 23, 2025 | 6.69 | 6.74 | 6.61 | 6.62 | 6.62 | -1.05% | 26,851,824 |