Xinjiang Tianfu Energy Co., Ltd. (600509.SS) SHH
9.29
-0.09(-0.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.29
-0.09(-0.96%)
Currency In CNY
If you invested ¥1000 in Xinjiang Tianfu Energy Co., Ltd. (600509.SS) 10 years ago, it would be worth ¥1,416.41 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 ¥1,486.44, while ¥1000 invested 1 year ago would be worth ¥1,488.82. This corresponds to total returns of 41.64%, 48.64%, 48.88%, respectively, with annualized returns of 3.54%, 8.25%, 48.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
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 |