Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 8.67
-0.50 (-5.45%)
Jun 5, 2026, 3:00 PM CST
Xinjiang Tianfu Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.09 | 9.21 | 8.69 | 8.80 | - | -4.03% | 50,627,970 |
| Jun 4, 2026 | 9.18 | 9.42 | 9.07 | 9.17 | 9.17 | -1.29% | 53,804,850 |
| Jun 3, 2026 | 9.36 | 9.54 | 9.21 | 9.29 | 9.29 | -0.96% | 73,732,390 |
| Jun 2, 2026 | 9.64 | 9.70 | 9.21 | 9.38 | 9.38 | -4.29% | 85,153,270 |
| Jun 1, 2026 | 9.80 | 9.94 | 9.42 | 9.80 | 9.80 | 0.62% | 85,013,140 |
| May 29, 2026 | 9.75 | 10.05 | 9.67 | 9.74 | 9.74 | - | 96,322,640 |
| May 28, 2026 | 9.80 | 9.94 | 9.45 | 9.74 | 9.74 | -1.02% | 79,851,740 |
| May 27, 2026 | 9.65 | 10.15 | 9.61 | 9.84 | 9.84 | 1.55% | 99,623,990 |
| May 26, 2026 | 9.75 | 9.91 | 9.52 | 9.69 | 9.69 | -1.32% | 59,158,550 |
| May 25, 2026 | 9.64 | 9.93 | 9.56 | 9.82 | 9.82 | 1.87% | 83,926,610 |
| May 22, 2026 | 9.29 | 9.75 | 9.27 | 9.64 | 9.64 | 6.40% | 103,172,800 |
| May 21, 2026 | 9.50 | 9.69 | 9.01 | 9.06 | 9.06 | -5.72% | 109,546,900 |
| May 20, 2026 | 9.69 | 10.24 | 9.49 | 9.61 | 9.61 | -1.44% | 102,718,600 |
| May 19, 2026 | 9.60 | 9.88 | 9.19 | 9.75 | 9.75 | 1.67% | 130,187,100 |
| May 18, 2026 | 9.72 | 10.22 | 9.53 | 9.59 | 9.59 | -4.39% | 173,735,600 |
| May 15, 2026 | 10.78 | 11.36 | 10.02 | 10.03 | 10.03 | -2.90% | 286,954,900 |
| May 14, 2026 | 9.49 | 10.33 | 9.38 | 10.33 | 10.33 | 10.01% | 95,404,470 |
| May 13, 2026 | 9.22 | 9.49 | 9.10 | 9.39 | 9.39 | 3.53% | 77,628,910 |
| May 12, 2026 | 9.15 | 9.22 | 8.94 | 9.07 | 9.07 | -1.20% | 56,867,850 |
| May 11, 2026 | 8.60 | 9.37 | 8.51 | 9.18 | 9.18 | 6.37% | 97,429,690 |
| May 8, 2026 | 8.52 | 8.69 | 8.43 | 8.63 | 8.63 | 1.29% | 44,079,470 |
| May 7, 2026 | 8.35 | 8.62 | 8.32 | 8.52 | 8.52 | 2.53% | 41,088,610 |
| May 6, 2026 | 8.11 | 8.41 | 8.11 | 8.31 | 8.31 | 2.59% | 38,984,760 |
| Apr 30, 2026 | 8.06 | 8.19 | 7.91 | 8.10 | 8.10 | 0.62% | 26,700,600 |
| Apr 29, 2026 | 7.88 | 8.08 | 7.85 | 8.05 | 8.05 | 1.90% | 21,508,110 |
| Apr 28, 2026 | 8.03 | 8.07 | 7.80 | 7.90 | 7.90 | -1.86% | 26,831,100 |
| 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% | 29,452,920 |
| 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 |