Xinjiang Tianfu Energy Co., Ltd. (600509.SS) SHH

9.29

-0.09(-0.96%)

Updated at June 03 03:00PM

Currency In CNY

600509.SS Historical Return

If you invested ¥1000 in Xinjiang Tianfu Energy Co., Ltd. (600509.SS) 10 years ago, it would be worth ¥1,411.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,481.66, while ¥1000 invested 1 year ago would be worth ¥1,484.03. This corresponds to total returns of 41.19%, 48.17%, 48.4%, respectively, with annualized returns of 3.51%, 8.18%, 48.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600509.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.64	9.38	9.38	9.7	9.21	85.15M
June 01, 2026	9.8	9.8	9.8	9.94	9.42	85.01M
May 29, 2026	9.75	9.74	9.74	10.05	9.67	96.32M
May 28, 2026	9.8	9.74	9.74	9.94	9.45	79.85M
May 27, 2026	9.65	9.84	9.84	10.15	9.61	99.62M
May 26, 2026	9.75	9.69	9.69	9.91	9.52	59.16M
May 25, 2026	9.64	9.82	9.82	9.93	9.56	82.09M
May 22, 2026	9.29	9.64	9.64	9.75	9.27	103.17M
May 21, 2026	9.5	9.06	9.06	9.69	9.01	109.55M
May 20, 2026	9.69	9.61	9.61	10.24	9.49	102.72M
May 19, 2026	9.6	9.75	9.75	9.88	9.19	130.19M
May 18, 2026	9.72	9.59	9.59	10.22	9.53	173.74M
May 15, 2026	10.78	10.03	10.03	11.36	10.02	286.95M
May 14, 2026	9.49	10.33	10.33	10.33	9.38	95.4M
May 13, 2026	9.22	9.39	9.39	9.49	9.1	77.63M
May 12, 2026	9.15	9.07	9.07	9.22	8.94	56.87M
May 11, 2026	8.6	9.18	9.18	9.37	8.51	97.43M
May 08, 2026	8.52	8.63	8.63	8.69	8.43	44.08M
May 07, 2026	8.35	8.52	8.52	8.62	8.32	41.09M
May 06, 2026	8.11	8.31	8.31	8.41	8.11	38.98M
April 30, 2026	8.06	8.1	8.1	8.19	7.91	26.7M
April 29, 2026	7.88	8.05	8.05	8.08	7.85	21.51M
April 28, 2026	8.03	7.9	7.9	8.07	7.8	26.83M
April 27, 2026	8.05	8.05	8.05	8.16	8.01	23.29M
April 24, 2026	8.25	8.12	8.12	8.28	8.08	32.2M
April 23, 2026	8.2	8.33	8.33	8.35	8.05	44.87M
April 22, 2026	7.93	8.23	8.23	8.37	7.93	40.95M
April 21, 2026	7.88	8.04	8.04	8.12	7.73	39.07M
April 20, 2026	7.9	7.85	7.85	7.94	7.84	25.01M
April 17, 2026	7.96	7.9	7.9	8	7.83	24.51M
April 16, 2026	7.94	7.95	7.95	8	7.87	23.83M
April 15, 2026	8.08	7.94	7.94	8.14	7.91	25.31M
April 14, 2026	8.02	8.05	8.05	8.11	7.97	24.12M
April 13, 2026	8.04	8.01	8.01	8.08	7.91	28.31M
April 10, 2026	7.82	8.05	8.05	8.2	7.76	44.57M
April 09, 2026	7.84	7.72	7.72	7.84	7.68	24.38M
April 08, 2026	7.71	7.9	7.9	7.91	7.7	28.78M
April 07, 2026	7.68	7.6	7.6	7.76	7.57	24.57M
April 03, 2026	8.09	7.68	7.68	8.12	7.66	45.3M
April 02, 2026	8.3	8.15	8.15	8.36	8.1	29.98M
April 01, 2026	8.3	8.36	8.36	8.41	8.21	29.45M
March 31, 2026	8.41	8.18	8.18	8.57	8.16	41.13M
March 30, 2026	8.88	8.44	8.44	8.98	8.43	63.9M
March 27, 2026	8.86	9.04	9.04	9.2	8.75	45.45M
March 26, 2026	9.1	8.98	8.98	9.13	8.84	61.39M
March 25, 2026	8.5	9.09	9.09	9.3	8.45	87.7M
March 24, 2026	8.33	8.49	8.49	8.52	8.06	51.18M
March 23, 2026	8.69	8.18	8.18	8.72	8.08	71.14M
March 20, 2026	8.84	8.93	8.93	9.36	8.82	68.06M
March 19, 2026	8.9	8.83	8.83	9.09	8.77	47.13M
March 18, 2026	8.96	8.96	8.96	9.14	8.82	47.68M
March 17, 2026	9.21	8.98	8.98	9.46	8.93	69.38M
March 16, 2026	9.88	9.24	9.24	9.99	9.18	105.17M
March 13, 2026	10	9.9	9.9	10.26	9.66	140M
March 12, 2026	9.55	9.66	9.66	9.96	9.5	122.89M
March 11, 2026	9.27	9.65	9.65	9.75	9.12	124.47M
March 10, 2026	9	9.25	9.21	9.47	8.97	50.72M
March 09, 2026	9.07	9.04	9.04	9.2	8.98	54.25M
March 06, 2026	8.97	9.16	9.16	9.24	8.95	49.36M
March 05, 2026	9.03	9	9	9.19	8.95	44.52M