Xinjiang Tianfu Energy Co., Ltd. (SHA:600509)
China · Delayed Price · Currency is CNY 7.26
+0.11 (1.54%)
Oct 8, 2026, 11:29 AM CST
Xinjiang Tianfu Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.45 | 7.46 | 7.35 | 7.46 | 7.46 | - | 14,514,278 |
| Aug 26, 2026 | 7.40 | 7.49 | 7.36 | 7.46 | 7.46 | 0.81% | 15,612,000 |
| Aug 25, 2026 | 7.37 | 7.42 | 7.29 | 7.40 | 7.40 | - | 13,275,500 |
| Aug 24, 2026 | 7.29 | 7.41 | 7.23 | 7.40 | 7.40 | 1.51% | 17,568,520 |
| Aug 21, 2026 | 7.25 | 7.32 | 7.18 | 7.29 | 7.29 | 0.55% | 16,159,130 |
| Aug 20, 2026 | 7.37 | 7.43 | 7.22 | 7.25 | 7.25 | -1.49% | 20,457,119 |
| Aug 19, 2026 | 7.45 | 7.55 | 7.36 | 7.36 | 7.36 | -3.03% | 24,042,978 |
| Aug 18, 2026 | 7.49 | 7.71 | 7.45 | 7.59 | 7.59 | 1.20% | 26,511,128 |
| Aug 17, 2026 | 7.50 | 7.55 | 7.37 | 7.50 | 7.50 | - | 22,666,045 |
| Aug 14, 2026 | 7.57 | 7.60 | 7.47 | 7.50 | 7.50 | -1.32% | 17,978,232 |
| Aug 13, 2026 | 7.71 | 7.77 | 7.59 | 7.60 | 7.60 | -1.30% | 22,120,892 |
| Aug 12, 2026 | 7.68 | 7.72 | 7.64 | 7.70 | 7.70 | 0.13% | 15,721,403 |
| Aug 11, 2026 | 7.77 | 7.81 | 7.68 | 7.69 | 7.69 | -1.03% | 18,993,560 |
| Aug 10, 2026 | 7.93 | 7.93 | 7.74 | 7.77 | 7.77 | 0.52% | 24,111,404 |
| Aug 7, 2026 | 7.70 | 7.74 | 7.57 | 7.73 | 7.73 | 0.52% | 21,926,009 |
| Aug 6, 2026 | 7.78 | 7.82 | 7.63 | 7.69 | 7.69 | -1.91% | 26,703,137 |
| Aug 5, 2026 | 7.76 | 7.85 | 7.70 | 7.84 | 7.84 | 1.16% | 27,550,594 |
| Aug 4, 2026 | 7.75 | 7.83 | 7.71 | 7.75 | 7.75 | - | 19,286,601 |
| Aug 3, 2026 | 7.58 | 7.77 | 7.56 | 7.75 | 7.75 | 1.84% | 20,847,698 |
| Jul 31, 2026 | 7.55 | 7.66 | 7.55 | 7.61 | 7.61 | 0.93% | 22,070,730 |
| Jul 30, 2026 | 7.55 | 7.66 | 7.43 | 7.54 | 7.54 | -1.57% | 27,237,170 |
| Jul 29, 2026 | 7.65 | 7.70 | 7.47 | 7.66 | 7.66 | -1.67% | 44,540,181 |
| Jul 28, 2026 | 7.55 | 8.12 | 7.40 | 7.79 | 7.79 | 2.37% | 59,945,054 |
| Jul 27, 2026 | 7.16 | 7.68 | 7.16 | 7.61 | 7.61 | 2.70% | 27,272,151 |
| Jul 24, 2026 | 7.80 | 7.86 | 7.40 | 7.41 | 7.41 | -6.79% | 43,116,520 |
| Jul 23, 2026 | 7.50 | 8.35 | 7.47 | 7.95 | 7.95 | 4.74% | 59,614,520 |
| Jul 22, 2026 | 7.47 | 7.59 | 7.42 | 7.59 | 7.59 | 0.66% | 32,906,493 |