Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 7.68
-0.47 (-5.77%)
Apr 3, 2026, 3:00 PM CST
Xinjiang Tianfu Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8.09 | 8.12 | 7.66 | 7.69 | - | -5.64% | 35,405,685 |
| Apr 2, 2026 | 8.30 | 8.36 | 8.10 | 8.15 | 8.15 | -2.51% | 29,978,870 |
| Apr 1, 2026 | 8.30 | 8.41 | 8.21 | 8.36 | 8.36 | 2.20% | 29,452,926 |
| Mar 31, 2026 | 8.41 | 8.57 | 8.16 | 8.18 | 8.18 | -3.08% | 41,133,420 |
| Mar 30, 2026 | 8.88 | 8.98 | 8.43 | 8.44 | 8.44 | -6.64% | 63,904,970 |
| Mar 27, 2026 | 8.86 | 9.20 | 8.75 | 9.04 | 9.04 | 0.67% | 45,446,600 |
| Mar 26, 2026 | 9.10 | 9.13 | 8.84 | 8.98 | 8.98 | -1.21% | 61,390,380 |
| Mar 25, 2026 | 8.50 | 9.30 | 8.45 | 9.09 | 9.09 | 7.07% | 87,697,050 |
| Mar 24, 2026 | 8.33 | 8.52 | 8.06 | 8.49 | 8.49 | 3.79% | 51,178,240 |
| Mar 23, 2026 | 8.69 | 8.72 | 8.08 | 8.18 | 8.18 | -8.40% | 71,141,170 |
| Mar 20, 2026 | 8.84 | 9.36 | 8.82 | 8.93 | 8.93 | 1.13% | 68,064,890 |
| Mar 19, 2026 | 8.90 | 9.09 | 8.77 | 8.83 | 8.83 | -1.45% | 47,128,360 |
| Mar 18, 2026 | 8.96 | 9.14 | 8.82 | 8.96 | 8.96 | -0.22% | 47,675,719 |
| Mar 17, 2026 | 9.21 | 9.46 | 8.93 | 8.98 | 8.98 | -2.81% | 69,381,547 |
| Mar 16, 2026 | 9.88 | 9.99 | 9.18 | 9.24 | 9.24 | -6.67% | 105,172,600 |
| Mar 13, 2026 | 10.00 | 10.26 | 9.66 | 9.90 | 9.90 | 2.48% | 140,003,173 |
| Mar 12, 2026 | 9.55 | 9.96 | 9.50 | 9.66 | 9.66 | 0.10% | 122,894,478 |
| Mar 11, 2026 | 9.27 | 9.75 | 9.12 | 9.65 | 9.65 | 4.78% | 124,472,500 |
| Mar 10, 2026 | 9.00 | 9.47 | 8.97 | 9.21 | 9.21 | 1.88% | 69,396,644 |
| Mar 9, 2026 | 9.07 | 9.20 | 8.98 | 9.04 | 9.04 | -1.31% | 54,252,033 |
| Mar 6, 2026 | 8.97 | 9.24 | 8.95 | 9.16 | 9.16 | 1.78% | 49,356,370 |
| Mar 5, 2026 | 9.03 | 9.19 | 8.95 | 9.00 | 9.00 | 1.24% | 44,518,110 |
| Mar 4, 2026 | 9.02 | 9.04 | 8.71 | 8.89 | 8.89 | -0.67% | 51,000,364 |
| Mar 3, 2026 | 9.18 | 9.27 | 8.95 | 8.95 | 8.95 | -2.51% | 76,573,890 |
| Mar 2, 2026 | 9.00 | 9.28 | 8.96 | 9.18 | 9.18 | 1.21% | 73,508,450 |
| Feb 27, 2026 | 8.83 | 9.07 | 8.82 | 9.07 | 9.07 | 2.25% | 62,059,460 |
| 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 |