Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 7.90
-0.15 (-1.86%)
Apr 28, 2026, 3:00 PM CST
Xinjiang Tianfu Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.03 | 8.07 | 7.84 | 7.85 | - | -2.48% | 15,219,300 |
| Apr 27, 2026 | 8.05 | 8.16 | 8.01 | 8.05 | 8.05 | -0.86% | 23,287,740 |
| Apr 24, 2026 | 8.25 | 8.28 | 8.08 | 8.12 | 8.12 | -2.52% | 32,204,920 |
| Apr 23, 2026 | 8.20 | 8.35 | 8.05 | 8.33 | 8.33 | 1.22% | 44,871,960 |
| Apr 22, 2026 | 7.93 | 8.37 | 7.93 | 8.23 | 8.23 | 2.36% | 40,948,740 |
| Apr 21, 2026 | 7.88 | 8.12 | 7.73 | 8.04 | 8.04 | 2.42% | 39,073,160 |
| Apr 20, 2026 | 7.90 | 7.94 | 7.84 | 7.85 | 7.85 | -0.63% | 25,007,600 |
| Apr 17, 2026 | 7.96 | 8.00 | 7.83 | 7.90 | 7.90 | -0.63% | 24,513,090 |
| Apr 16, 2026 | 7.94 | 8.00 | 7.87 | 7.95 | 7.95 | 0.13% | 23,828,520 |
| Apr 15, 2026 | 8.08 | 8.14 | 7.91 | 7.94 | 7.94 | -1.37% | 25,311,520 |
| Apr 14, 2026 | 8.02 | 8.11 | 7.97 | 8.05 | 8.05 | 0.50% | 24,117,230 |
| Apr 13, 2026 | 8.04 | 8.08 | 7.91 | 8.01 | 8.01 | -0.50% | 28,314,890 |
| Apr 10, 2026 | 7.82 | 8.20 | 7.76 | 8.05 | 8.05 | 4.27% | 44,568,170 |
| Apr 9, 2026 | 7.84 | 7.84 | 7.68 | 7.72 | 7.72 | -2.28% | 24,379,290 |
| Apr 8, 2026 | 7.71 | 7.91 | 7.70 | 7.90 | 7.90 | 3.95% | 28,781,050 |
| Apr 7, 2026 | 7.68 | 7.76 | 7.57 | 7.60 | 7.60 | -1.04% | 24,570,180 |
| Apr 3, 2026 | 8.09 | 8.12 | 7.66 | 7.68 | 7.68 | -5.77% | 45,304,030 |
| 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 |