Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 7.27
-0.05 (-0.68%)
Jul 16, 2026, 2:25 PM CST
Xinjiang Tianfu Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.22 | 7.37 | 7.13 | 7.32 | 7.32 | 2.38% | 26,094,259 |
| Jul 14, 2026 | 7.04 | 7.20 | 7.01 | 7.15 | 7.15 | 1.71% | 24,156,855 |
| Jul 13, 2026 | 7.35 | 7.41 | 7.01 | 7.03 | 7.03 | -5.26% | 37,753,770 |
| Jul 10, 2026 | 7.40 | 7.63 | 7.29 | 7.42 | 7.42 | 0.27% | 34,853,101 |
| Jul 9, 2026 | 7.62 | 7.74 | 7.28 | 7.40 | 7.40 | -4.02% | 52,390,417 |
| Jul 8, 2026 | 7.95 | 7.97 | 7.71 | 7.71 | 7.71 | -3.75% | 37,229,514 |
| Jul 7, 2026 | 8.05 | 8.22 | 7.84 | 8.01 | 8.01 | -1.84% | 52,301,380 |
| Jul 6, 2026 | 8.25 | 8.46 | 8.13 | 8.16 | 8.16 | -0.73% | 52,743,224 |
| Jul 3, 2026 | 8.82 | 8.95 | 8.22 | 8.22 | 8.22 | -5.63% | 83,528,348 |
| Jul 2, 2026 | 10.22 | 10.22 | 8.69 | 8.71 | 8.71 | -6.34% | 134,117,031 |
| Jul 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10.06% | 15,356,500 |
| Jun 30, 2026 | 8.08 | 8.52 | 7.93 | 8.45 | 8.45 | 3.43% | 49,152,714 |
| Jun 29, 2026 | 8.25 | 8.54 | 8.08 | 8.17 | 8.17 | -1.33% | 42,061,956 |
| Jun 26, 2026 | 8.30 | 8.76 | 8.27 | 8.28 | 8.28 | -0.60% | 49,648,950 |
| Jun 25, 2026 | 8.49 | 8.59 | 8.23 | 8.33 | 8.33 | -2.18% | 36,708,049 |
| Jun 24, 2026 | 8.67 | 8.77 | 8.32 | 8.60 | 8.52 | -0.81% | 44,125,736 |
| Jun 23, 2026 | 8.69 | 9.05 | 8.54 | 8.67 | 8.59 | -0.91% | 57,013,705 |
| Jun 22, 2026 | 8.48 | 8.79 | 8.39 | 8.75 | 8.66 | 5.80% | 54,251,946 |
| Jun 18, 2026 | 8.61 | 8.77 | 8.24 | 8.27 | 8.19 | -3.95% | 39,810,250 |
| Jun 17, 2026 | 8.71 | 8.79 | 8.51 | 8.61 | 8.53 | -1.15% | 35,290,740 |
| Jun 16, 2026 | 8.35 | 8.96 | 8.27 | 8.71 | 8.62 | 4.56% | 59,486,790 |
| Jun 15, 2026 | 8.13 | 8.38 | 8.10 | 8.33 | 8.25 | 2.46% | 38,570,940 |
| Jun 12, 2026 | 8.08 | 8.22 | 8.05 | 8.13 | 8.05 | 1.25% | 39,375,100 |
| Jun 11, 2026 | 8.10 | 8.16 | 8.00 | 8.03 | 7.95 | -1.23% | 29,896,210 |
| Jun 10, 2026 | 8.23 | 8.36 | 8.05 | 8.13 | 8.05 | -2.40% | 35,035,030 |
| Jun 9, 2026 | 8.23 | 8.33 | 7.96 | 8.33 | 8.25 | 2.08% | 44,937,201 |
| Jun 8, 2026 | 8.39 | 8.63 | 8.11 | 8.16 | 8.08 | -5.88% | 49,502,770 |
| Jun 5, 2026 | 9.09 | 9.21 | 8.62 | 8.67 | 8.59 | -5.45% | 74,280,030 |
| Jun 4, 2026 | 9.18 | 9.42 | 9.07 | 9.17 | 9.08 | -1.29% | 53,804,850 |
| Jun 3, 2026 | 9.36 | 9.54 | 9.21 | 9.29 | 9.20 | -0.96% | 73,732,390 |
| Jun 2, 2026 | 9.64 | 9.70 | 9.21 | 9.38 | 9.29 | -4.29% | 85,153,270 |
| Jun 1, 2026 | 9.80 | 9.94 | 9.42 | 9.80 | 9.70 | 0.62% | 85,013,140 |
| May 29, 2026 | 9.75 | 10.05 | 9.67 | 9.74 | 9.64 | - | 96,322,640 |
| May 28, 2026 | 9.80 | 9.94 | 9.45 | 9.74 | 9.64 | -1.02% | 79,851,740 |
| May 27, 2026 | 9.65 | 10.15 | 9.61 | 9.84 | 9.74 | 1.55% | 99,623,990 |
| May 26, 2026 | 9.75 | 9.91 | 9.52 | 9.69 | 9.60 | -1.32% | 59,158,550 |
| May 25, 2026 | 9.64 | 9.93 | 9.56 | 9.82 | 9.72 | 1.87% | 83,926,610 |
| May 22, 2026 | 9.29 | 9.75 | 9.27 | 9.64 | 9.55 | 6.40% | 103,172,800 |
| May 21, 2026 | 9.50 | 9.69 | 9.01 | 9.06 | 8.97 | -5.72% | 109,546,900 |
| May 20, 2026 | 9.69 | 10.24 | 9.49 | 9.61 | 9.52 | -1.44% | 102,718,600 |
| May 19, 2026 | 9.60 | 9.88 | 9.19 | 9.75 | 9.65 | 1.67% | 130,187,100 |
| May 18, 2026 | 9.72 | 10.22 | 9.53 | 9.59 | 9.50 | -4.39% | 173,735,600 |
| May 15, 2026 | 10.78 | 11.36 | 10.02 | 10.03 | 9.93 | -2.90% | 286,954,900 |
| May 14, 2026 | 9.49 | 10.33 | 9.38 | 10.33 | 10.23 | 10.01% | 95,404,470 |
| May 13, 2026 | 9.22 | 9.49 | 9.10 | 9.39 | 9.30 | 3.53% | 77,628,910 |
| May 12, 2026 | 9.15 | 9.22 | 8.94 | 9.07 | 8.98 | -1.20% | 56,867,850 |
| May 11, 2026 | 8.60 | 9.37 | 8.51 | 9.18 | 9.09 | 6.37% | 97,429,690 |
| May 8, 2026 | 8.52 | 8.69 | 8.43 | 8.63 | 8.55 | 1.29% | 44,079,470 |
| May 7, 2026 | 8.35 | 8.62 | 8.32 | 8.52 | 8.44 | 2.53% | 41,088,610 |
| May 6, 2026 | 8.11 | 8.41 | 8.11 | 8.31 | 8.23 | 2.59% | 38,984,760 |