Xinjiang Tianfu Energy Co., Ltd. Class A 600509
SSE · China · Versorger
CNY 7,15-0,03 (-0,42 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,15 | -0,42 % | CNY 7,19 | CNY 7,21 | CNY 7,12 | 8,87M |
| 2026-09-29 | CNY 7,18 | +1,84 % | CNY 7,02 | CNY 7,27 | CNY 7,01 | 14,67M |
| 2026-09-28 | CNY 7,05 | -0,84 % | CNY 7,11 | CNY 7,14 | CNY 7,03 | 10,45M |
| 2026-09-24 | CNY 7,11 | -2,07 % | CNY 7,24 | CNY 7,26 | CNY 7,11 |
| 12,84M |
| 2026-09-23 | CNY 7,26 | -1,09 % | CNY 7,32 | CNY 7,36 | CNY 7,22 | 12,45M |
| 2026-09-22 | CNY 7,34 | +0,41 % | CNY 7,31 | CNY 7,39 | CNY 7,29 | 13,59M |
| 2026-09-21 | CNY 7,31 | +0,69 % | CNY 7,30 | CNY 7,33 | CNY 7,25 | 13,43M |
| 2026-09-18 | CNY 7,26 | +0,83 % | CNY 7,20 | CNY 7,32 | CNY 7,20 | 13,57M |
| 2026-09-17 | CNY 7,20 | -2,17 % | CNY 7,35 | CNY 7,38 | CNY 7,19 | 18,95M |
| 2026-09-16 | CNY 7,36 | +2,08 % | CNY 7,20 | CNY 7,40 | CNY 7,19 | 17,07M |
| 2026-09-15 | CNY 7,21 | -0,96 % | CNY 7,27 | CNY 7,33 | CNY 7,18 | 16,50M |
| 2026-09-14 | CNY 7,28 | -0,95 % | CNY 7,30 | CNY 7,44 | CNY 7,26 | 13,88M |
| 2026-09-11 | CNY 7,35 | -1,34 % | CNY 7,45 | CNY 7,45 | CNY 7,27 | 18,24M |
| 2026-09-10 | CNY 7,45 | -0,13 % | CNY 7,43 | CNY 7,52 | CNY 7,39 | 17,56M |
| 2026-09-09 | CNY 7,46 | +0,81 % | CNY 7,38 | CNY 7,50 | CNY 7,36 | 16,63M |
| 2026-09-08 | CNY 7,40 | +0,14 % | CNY 7,39 | CNY 7,43 | CNY 7,36 | 12,75M |
| 2026-09-07 | CNY 7,39 | -0,81 % | CNY 7,46 | CNY 7,48 | CNY 7,37 | 12,43M |
| 2026-09-04 | CNY 7,45 | -0,40 % | CNY 7,50 | CNY 7,56 | CNY 7,42 | 14,35M |
| 2026-09-03 | CNY 7,48 | -0,40 % | CNY 7,49 | CNY 7,58 | CNY 7,47 | 10,90M |
| 2026-09-02 | CNY 7,51 | -1,83 % | CNY 7,67 | CNY 7,67 | CNY 7,47 | 15,02M |
| 2026-09-01 | CNY 7,65 | +1,73 % | CNY 7,52 | CNY 7,71 | CNY 7,52 | 21,54M |
| 2026-08-31 | CNY 7,52 | +0,67 % | CNY 7,44 | CNY 7,53 | CNY 7,35 | 15,86M |
| 2026-08-28 | CNY 7,47 | +0,13 % | CNY 7,44 | CNY 7,48 | CNY 7,42 | 11,85M |
| 2026-08-27 | CNY 7,46 | 0,00 % | CNY 7,45 | CNY 7,46 | CNY 7,35 | 14,51M |
| 2026-08-26 | CNY 7,46 | +0,81 % | CNY 7,40 | CNY 7,49 | CNY 7,36 | 15,61M |
| 2026-08-25 | CNY 7,40 | 0,00 % | CNY 7,37 | CNY 7,42 | CNY 7,29 | 13,28M |
| 2026-08-24 | CNY 7,40 | +1,51 % | CNY 7,29 | CNY 7,41 | CNY 7,23 | 17,57M |
| 2026-08-21 | CNY 7,29 | +0,55 % | CNY 7,25 | CNY 7,32 | CNY 7,18 | 16,16M |
| 2026-08-20 | CNY 7,25 | -1,49 % | CNY 7,37 | CNY 7,43 | CNY 7,22 | 20,46M |
| 2026-08-19 | CNY 7,36 | -3,03 % | CNY 7,45 | CNY 7,55 | CNY 7,36 | 24,04M |
| 2026-08-18 | CNY 7,59 | +1,20 % | CNY 7,49 | CNY 7,71 | CNY 7,45 | 26,51M |
| 2026-08-17 | CNY 7,50 | 0,00 % | CNY 7,50 | CNY 7,55 | CNY 7,37 | 22,67M |
| 2026-08-14 | CNY 7,50 | -1,32 % | CNY 7,57 | CNY 7,60 | CNY 7,47 | 17,98M |
| 2026-08-13 | CNY 7,60 | -1,30 % | CNY 7,71 | CNY 7,77 | CNY 7,59 | 22,12M |
| 2026-08-12 | CNY 7,70 | +0,13 % | CNY 7,68 | CNY 7,72 | CNY 7,64 | 15,72M |
| 2026-08-11 | CNY 7,69 | -1,03 % | CNY 7,77 | CNY 7,81 | CNY 7,68 | 18,99M |
| 2026-08-10 | CNY 7,77 | +0,52 % | CNY 7,93 | CNY 7,93 | CNY 7,74 | 24,11M |
| 2026-08-07 | CNY 7,73 | +0,52 % | CNY 7,70 | CNY 7,74 | CNY 7,57 | 21,93M |
| 2026-08-06 | CNY 7,69 | -1,91 % | CNY 7,78 | CNY 7,82 | CNY 7,63 | 26,70M |
| 2026-08-05 | CNY 7,84 | +1,16 % | CNY 7,76 | CNY 7,85 | CNY 7,70 | 27,55M |
| 2026-08-04 | CNY 7,75 | 0,00 % | CNY 7,75 | CNY 7,83 | CNY 7,71 | 19,29M |
| 2026-08-03 | CNY 7,75 | +1,84 % | CNY 7,58 | CNY 7,77 | CNY 7,56 | 20,85M |
| 2026-07-31 | CNY 7,61 | +0,93 % | CNY 7,55 | CNY 7,66 | CNY 7,55 | 22,07M |
| 2026-07-30 | CNY 7,54 | -1,57 % | CNY 7,55 | CNY 7,66 | CNY 7,43 | 27,24M |
| 2026-07-29 | CNY 7,66 | -1,67 % | CNY 7,65 | CNY 7,70 | CNY 7,47 | 44,54M |
| 2026-07-28 | CNY 7,79 | +2,37 % | CNY 7,55 | CNY 8,12 | CNY 7,40 | 59,95M |
| 2026-07-27 | CNY 7,61 | +2,70 % | CNY 7,16 | CNY 7,68 | CNY 7,16 | 27,27M |
| 2026-07-24 | CNY 7,41 | -6,79 % | CNY 7,80 | CNY 7,86 | CNY 7,40 | 43,12M |
| 2026-07-23 | CNY 7,95 | +4,74 % | CNY 7,50 | CNY 8,35 | CNY 7,47 | 59,61M |
| 2026-07-22 | CNY 7,59 | +0,66 % | CNY 7,47 | CNY 7,59 | CNY 7,42 | 32,91M |
| 2026-07-21 | CNY 7,54 | -0,13 % | CNY 7,44 | CNY 7,56 | CNY 7,31 | 36,83M |
| 2026-07-20 | CNY 7,55 | +5,45 % | CNY 7,22 | CNY 7,56 | CNY 7,14 | 44,13M |
| 2026-07-17 | CNY 7,16 | -1,65 % | CNY 7,22 | CNY 7,43 | CNY 7,12 | 39,05M |
| 2026-07-16 | CNY 7,28 | -0,55 % | CNY 7,33 | CNY 7,34 | CNY 7,20 | 19,48M |
| 2026-07-15 | CNY 7,32 | +2,38 % | CNY 7,22 | CNY 7,37 | CNY 7,13 | 26,09M |
| 2026-07-14 | CNY 7,15 | +1,71 % | CNY 7,04 | CNY 7,20 | CNY 7,01 | 24,16M |
| 2026-07-13 | CNY 7,03 | -5,26 % | CNY 7,35 | CNY 7,41 | CNY 7,01 | 37,75M |
| 2026-07-10 | CNY 7,42 | +0,27 % | CNY 7,40 | CNY 7,63 | CNY 7,29 | 34,85M |
| 2026-07-09 | CNY 7,40 | -4,02 % | CNY 7,62 | CNY 7,74 | CNY 7,28 | 52,39M |
| 2026-07-08 | CNY 7,71 | -3,75 % | CNY 7,95 | CNY 7,97 | CNY 7,71 | 37,23M |
| 2026-07-07 | CNY 8,01 | -1,84 % | CNY 8,05 | CNY 8,22 | CNY 7,84 | 52,30M |
| 2026-07-06 | CNY 8,16 | -0,73 % | CNY 8,25 | CNY 8,46 | CNY 8,13 | 52,74M |
| 2026-07-03 | CNY 8,22 | -5,63 % | CNY 8,82 | CNY 8,95 | CNY 8,22 | 83,53M |
| 2026-07-02 | CNY 8,71 | -6,34 % | CNY 10,22 | CNY 10,22 | CNY 8,69 | 134,12M |
| 2026-07-01 | CNY 9,30 | +10,06 % | CNY 9,30 | CNY 9,30 | CNY 9,30 | 15,36M |
| 2026-06-30 | CNY 8,45 | +3,43 % | CNY 8,08 | CNY 8,52 | CNY 7,93 | 49,15M |
| 2026-06-29 | CNY 8,17 | -1,33 % | CNY 8,25 | CNY 8,54 | CNY 8,08 | 42,06M |
| 2026-06-26 | CNY 8,28 | -0,60 % | CNY 8,30 | CNY 8,76 | CNY 8,27 | 49,65M |
| 2026-06-25 | CNY 8,33 | -3,14 % | CNY 8,49 | CNY 8,59 | CNY 8,23 | 36,71M |
| 2026-06-24 | CNY 8,60 | -0,81 % | CNY 8,67 | CNY 8,77 | CNY 8,32 | 44,13M |
| 2026-06-23 | CNY 8,67 | -0,91 % | CNY 8,69 | CNY 9,05 | CNY 8,54 | 57,01M |
| 2026-06-22 | CNY 8,75 | +5,80 % | CNY 8,48 | CNY 8,79 | CNY 8,39 | 54,25M |
| 2026-06-18 | CNY 8,27 | -3,95 % | CNY 8,61 | CNY 8,77 | CNY 8,24 | 39,81M |
| 2026-06-17 | CNY 8,61 | -1,15 % | CNY 8,71 | CNY 8,79 | CNY 8,51 | 35,29M |
| 2026-06-16 | CNY 8,71 | +4,56 % | CNY 8,35 | CNY 8,96 | CNY 8,27 | 59,49M |
| 2026-06-15 | CNY 8,33 | +2,46 % | CNY 8,13 | CNY 8,38 | CNY 8,10 | 38,57M |
| 2026-06-12 | CNY 8,13 | +1,25 % | CNY 8,08 | CNY 8,22 | CNY 8,05 | 39,38M |
| 2026-06-11 | CNY 8,03 | -1,23 % | CNY 8,10 | CNY 8,16 | CNY 8,00 | 29,90M |
| 2026-06-10 | CNY 8,13 | -2,40 % | CNY 8,23 | CNY 8,36 | CNY 8,05 | 35,04M |
| 2026-06-09 | CNY 8,33 | +2,08 % | CNY 8,23 | CNY 8,33 | CNY 7,96 | 44,94M |
| 2026-06-08 | CNY 8,16 | -5,88 % | CNY 8,39 | CNY 8,63 | CNY 8,11 | 49,50M |
| 2026-06-05 | CNY 8,67 | -5,45 % | CNY 9,09 | CNY 9,21 | CNY 8,62 | 74,28M |
| 2026-06-04 | CNY 9,17 | -1,29 % | CNY 9,18 | CNY 9,42 | CNY 9,07 | 53,80M |
| 2026-06-03 | CNY 9,29 | -0,96 % | CNY 9,36 | CNY 9,54 | CNY 9,21 | 73,73M |
| 2026-06-02 | CNY 9,38 | -4,29 % | CNY 9,64 | CNY 9,70 | CNY 9,21 | 85,15M |
| 2026-06-01 | CNY 9,80 | +0,62 % | CNY 9,80 | CNY 9,94 | CNY 9,42 | 85,01M |
| 2026-05-29 | CNY 9,74 | 0,00 % | CNY 9,75 | CNY 10,05 | CNY 9,67 | 96,32M |
| 2026-05-28 | CNY 9,74 | -1,02 % | CNY 9,80 | CNY 9,94 | CNY 9,45 | 79,85M |
| 2026-05-27 | CNY 9,84 | +1,55 % | CNY 9,65 | CNY 10,15 | CNY 9,61 | 99,62M |
| 2026-05-26 | CNY 9,69 | -1,32 % | CNY 9,75 | CNY 9,91 | CNY 9,52 | 59,16M |