Xinjiang Tianfu Energy Co., Ltd. Class A 600509
SSE · China · Utilities
CNY 7.15-0.03 (-0.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |