Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 6.63
+0.09 (1.38%)
Nov 13, 2026, 11:29 AM CST
Xinjiang Tianfu Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.57 | 6.65 | 6.54 | 6.63 | 6.63 | 1.38% | 5,444,481 |
| Nov 12, 2026 | 6.63 | 6.65 | 6.53 | 6.54 | 6.54 | -1.36% | 9,411,300 |
| Nov 11, 2026 | 6.64 | 6.67 | 6.59 | 6.63 | 6.63 | -0.15% | 8,211,972 |
| Nov 10, 2026 | 6.70 | 6.72 | 6.62 | 6.64 | 6.64 | -0.45% | 9,982,101 |
| Nov 9, 2026 | 6.80 | 6.86 | 6.67 | 6.67 | 6.67 | -1.48% | 12,271,311 |
| Nov 6, 2026 | 6.57 | 6.80 | 6.52 | 6.77 | 6.77 | 1.20% | 17,399,678 |
| Nov 5, 2026 | 6.60 | 6.72 | 6.59 | 6.69 | 6.69 | 0.75% | 14,430,000 |
| Nov 4, 2026 | 6.46 | 6.64 | 6.44 | 6.64 | 6.64 | 2.79% | 19,017,279 |
| Nov 3, 2026 | 6.37 | 6.53 | 6.35 | 6.46 | 6.46 | 0.94% | 13,080,981 |
| Nov 2, 2026 | 6.27 | 6.43 | 6.27 | 6.40 | 6.40 | 2.40% | 15,323,200 |
| Oct 30, 2026 | 6.33 | 6.43 | 6.24 | 6.25 | 6.25 | -2.04% | 14,115,400 |
| Oct 29, 2026 | 6.51 | 6.55 | 6.35 | 6.38 | 6.38 | -2.30% | 13,626,342 |
| Oct 28, 2026 | 6.52 | 6.60 | 6.49 | 6.53 | 6.53 | 0.62% | 10,719,783 |
| Oct 27, 2026 | 6.67 | 6.72 | 6.49 | 6.49 | 6.49 | -2.26% | 9,961,858 |
| Oct 26, 2026 | 6.63 | 6.70 | 6.61 | 6.64 | 6.64 | -0.30% | 10,269,483 |
| Oct 23, 2026 | 6.62 | 6.69 | 6.42 | 6.66 | 6.66 | - | 19,019,584 |
| Oct 22, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | -1.77% | 10,915,000 |
| Oct 21, 2026 | 6.67 | 6.84 | 6.64 | 6.78 | 6.78 | 1.65% | 16,442,830 |
| Oct 20, 2026 | 6.79 | 6.87 | 6.60 | 6.67 | 6.67 | -2.06% | 18,826,756 |
| Oct 19, 2026 | 6.79 | 6.90 | 6.74 | 6.81 | 6.81 | 0.29% | 11,084,353 |
| Oct 16, 2026 | 6.88 | 6.92 | 6.74 | 6.79 | 6.79 | 0.30% | 13,772,660 |
| Oct 15, 2026 | 7.02 | 7.07 | 6.73 | 6.77 | 6.77 | -5.18% | 24,887,669 |
| Oct 14, 2026 | 7.14 | 7.24 | 7.12 | 7.14 | 7.14 | -0.14% | 12,861,130 |
| Oct 13, 2026 | 7.23 | 7.24 | 7.06 | 7.15 | 7.15 | -1.52% | 15,166,000 |
| Oct 12, 2026 | 7.28 | 7.37 | 7.23 | 7.26 | 7.26 | -0.27% | 13,998,330 |
| Oct 9, 2026 | 7.25 | 7.30 | 7.16 | 7.28 | 7.28 | 0.28% | 15,686,753 |
| Oct 8, 2026 | 7.11 | 7.33 | 7.11 | 7.26 | 7.26 | 1.54% | 15,106,090 |
| Sep 30, 2026 | 7.19 | 7.21 | 7.12 | 7.15 | 7.15 | -0.42% | 8,866,100 |
| Sep 29, 2026 | 7.02 | 7.27 | 7.01 | 7.18 | 7.18 | 1.84% | 14,667,856 |
| Sep 28, 2026 | 7.11 | 7.14 | 7.03 | 7.05 | 7.05 | -0.84% | 10,449,146 |
| Sep 24, 2026 | 7.24 | 7.26 | 7.11 | 7.11 | 7.11 | -2.07% | 12,842,348 |
| Sep 23, 2026 | 7.32 | 7.36 | 7.22 | 7.26 | 7.26 | -1.09% | 12,447,570 |
| Sep 22, 2026 | 7.31 | 7.39 | 7.29 | 7.34 | 7.34 | 0.41% | 13,588,383 |
| Sep 21, 2026 | 7.30 | 7.33 | 7.25 | 7.31 | 7.31 | 0.69% | 13,432,535 |
| Sep 18, 2026 | 7.20 | 7.32 | 7.20 | 7.26 | 7.26 | 0.83% | 13,568,676 |
| Sep 17, 2026 | 7.35 | 7.38 | 7.19 | 7.20 | 7.20 | -2.17% | 18,950,800 |
| Sep 16, 2026 | 7.20 | 7.40 | 7.19 | 7.36 | 7.36 | 2.08% | 17,073,800 |
| Sep 15, 2026 | 7.27 | 7.33 | 7.18 | 7.21 | 7.21 | -0.96% | 16,503,892 |
| Sep 14, 2026 | 7.30 | 7.44 | 7.26 | 7.28 | 7.28 | -0.95% | 13,884,742 |
| Sep 11, 2026 | 7.45 | 7.45 | 7.27 | 7.35 | 7.35 | -1.34% | 18,238,796 |
| Sep 10, 2026 | 7.43 | 7.52 | 7.39 | 7.45 | 7.45 | -0.13% | 17,561,210 |
| Sep 9, 2026 | 7.38 | 7.50 | 7.36 | 7.46 | 7.46 | 0.81% | 16,632,165 |
| Sep 8, 2026 | 7.39 | 7.43 | 7.36 | 7.40 | 7.40 | 0.14% | 12,751,170 |
| Sep 7, 2026 | 7.46 | 7.48 | 7.37 | 7.39 | 7.39 | -0.81% | 12,425,302 |
| Sep 4, 2026 | 7.50 | 7.56 | 7.42 | 7.45 | 7.45 | -0.40% | 14,346,740 |
| Sep 3, 2026 | 7.49 | 7.58 | 7.47 | 7.48 | 7.48 | -0.40% | 10,895,563 |
| Sep 2, 2026 | 7.67 | 7.67 | 7.47 | 7.51 | 7.51 | -1.83% | 15,023,353 |
| Sep 1, 2026 | 7.52 | 7.71 | 7.52 | 7.65 | 7.65 | 1.73% | 21,544,781 |
| Aug 31, 2026 | 7.44 | 7.53 | 7.35 | 7.52 | 7.52 | 0.67% | 15,857,860 |
| Aug 28, 2026 | 7.44 | 7.48 | 7.42 | 7.47 | 7.47 | 0.13% | 11,853,029 |