Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 7.33
+0.50 (7.32%)
Sep 5, 2025, 2:45 PM CST
Xinjiang Tianfu Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 6.60 | 6.72 | 6.56 | 6.69 | 6.69 | 0.90% | 33,595,726 |
| Jul 21, 2025 | 6.51 | 6.65 | 6.49 | 6.63 | 6.63 | 1.53% | 26,585,201 |
| Jul 18, 2025 | 6.48 | 6.54 | 6.45 | 6.53 | 6.53 | 0.77% | 18,718,200 |
| Jul 17, 2025 | 6.48 | 6.49 | 6.42 | 6.48 | 6.48 | 0.15% | 19,301,800 |
| Jul 16, 2025 | 6.47 | 6.54 | 6.46 | 6.47 | 6.47 | -0.61% | 15,301,100 |
| Jul 15, 2025 | 6.64 | 6.65 | 6.46 | 6.51 | 6.51 | -1.96% | 28,465,500 |
| Jul 14, 2025 | 6.58 | 6.67 | 6.58 | 6.64 | 6.64 | 0.91% | 25,931,100 |
| Jul 11, 2025 | 6.62 | 6.63 | 6.54 | 6.58 | 6.58 | -0.30% | 21,016,670 |
| Jul 10, 2025 | 6.59 | 6.69 | 6.55 | 6.60 | 6.60 | 0.61% | 24,512,600 |
| Jul 9, 2025 | 6.59 | 6.67 | 6.55 | 6.56 | 6.56 | -0.91% | 24,409,672 |
| Jul 8, 2025 | 6.68 | 6.68 | 6.55 | 6.62 | 6.62 | -1.05% | 33,102,932 |
| Jul 7, 2025 | 6.56 | 6.71 | 6.51 | 6.69 | 6.69 | 3.40% | 44,642,286 |
| Jul 4, 2025 | 6.46 | 6.55 | 6.44 | 6.47 | 6.47 | 0.15% | 20,466,038 |
| Jul 3, 2025 | 6.48 | 6.51 | 6.41 | 6.46 | 6.46 | -0.15% | 16,921,806 |
| Jul 2, 2025 | 6.52 | 6.53 | 6.44 | 6.47 | 6.47 | -1.07% | 16,386,500 |
| Jul 1, 2025 | 6.45 | 6.54 | 6.40 | 6.54 | 6.54 | 1.40% | 28,098,038 |
| Jun 30, 2025 | 6.39 | 6.49 | 6.38 | 6.45 | 6.45 | 1.74% | 24,531,441 |