Xinjiang Tianfu Energy Co., Ltd. (600509.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600509.SS Historical Return
If you invested ¥1000 in Xinjiang Tianfu Energy Co., Ltd. (600509.SS) 10 years ago, it would be worth ¥1,080.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥976.1, while ¥1000 invested 1 year ago would be worth ¥929.2. This corresponds to total returns of 8.09%, -2.39%, -7.08%, respectively, with annualized returns of 0.78%, -0.48%, -7.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600509.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.45 | 7.35 | 7.35 | 7.45 | 7.27 | 18.24M |
| September 10, 2026 | 7.43 | 7.45 | 7.45 | 7.52 | 7.39 | 17.56M |
| September 09, 2026 | 7.38 | 7.46 | 7.46 | 7.5 | 7.36 | 16.63M |
| September 08, 2026 | 7.39 | 7.4 | 7.4 | 7.43 | 7.36 | 12.75M |
| September 07, 2026 | 7.46 | 7.39 | 7.39 | 7.48 | 7.37 | 12.43M |
| September 04, 2026 | 7.5 | 7.45 | 7.45 | 7.56 | 7.42 | 14.35M |
| September 03, 2026 | 7.49 | 7.48 | 7.48 | 7.58 | 7.47 | 10.9M |
| September 02, 2026 | 7.67 | 7.51 | 7.51 | 7.67 | 7.47 | 15.02M |
| September 01, 2026 | 7.52 | 7.65 | 7.65 | 7.71 | 7.52 | 21.54M |
| August 31, 2026 | 7.44 | 7.52 | 7.52 | 7.53 | 7.35 | 15.86M |
| August 28, 2026 | 7.44 | 7.47 | 7.47 | 7.48 | 7.42 | 11.85M |
| August 27, 2026 | 7.45 | 7.46 | 7.46 | 7.46 | 7.35 | 14.51M |
| August 26, 2026 | 7.4 | 7.46 | 7.46 | 7.49 | 7.36 | 15.61M |
| August 25, 2026 | 7.37 | 7.4 | 7.4 | 7.42 | 7.29 | 13.28M |
| August 24, 2026 | 7.29 | 7.4 | 7.4 | 7.41 | 7.23 | 17.57M |
| August 21, 2026 | 7.25 | 7.29 | 7.29 | 7.32 | 7.18 | 16.16M |
| August 20, 2026 | 7.37 | 7.25 | 7.25 | 7.43 | 7.22 | 20.46M |
| August 19, 2026 | 7.45 | 7.36 | 7.36 | 7.55 | 7.36 | 24.04M |
| August 18, 2026 | 7.49 | 7.59 | 7.59 | 7.71 | 7.45 | 26.51M |
| August 17, 2026 | 7.5 | 7.5 | 7.5 | 7.55 | 7.37 | 22.67M |
| August 14, 2026 | 7.57 | 7.5 | 7.5 | 7.6 | 7.47 | 17.98M |
| August 13, 2026 | 7.71 | 7.6 | 7.6 | 7.77 | 7.59 | 22.12M |
| August 12, 2026 | 7.68 | 7.7 | 7.7 | 7.72 | 7.64 | 15.72M |
| August 11, 2026 | 7.77 | 7.69 | 7.69 | 7.81 | 7.68 | 18.99M |
| August 10, 2026 | 7.93 | 7.77 | 7.77 | 7.93 | 7.74 | 24.11M |
| August 07, 2026 | 7.7 | 7.73 | 7.73 | 7.74 | 7.57 | 21.93M |
| August 06, 2026 | 7.78 | 7.69 | 7.69 | 7.82 | 7.63 | 26.7M |
| August 05, 2026 | 7.76 | 7.84 | 7.84 | 7.85 | 7.7 | 27.55M |
| August 04, 2026 | 7.75 | 7.75 | 7.75 | 7.83 | 7.71 | 19.29M |
| August 03, 2026 | 7.58 | 7.75 | 7.75 | 7.77 | 7.56 | 20.85M |
| July 31, 2026 | 7.55 | 7.61 | 7.61 | 7.66 | 7.55 | 22.07M |
| July 30, 2026 | 7.55 | 7.54 | 7.54 | 7.66 | 7.43 | 27.24M |
| July 29, 2026 | 7.65 | 7.66 | 7.66 | 7.7 | 7.47 | 44.54M |
| July 28, 2026 | 7.55 | 7.79 | 7.79 | 8.12 | 7.4 | 59.95M |
| July 27, 2026 | 7.16 | 7.61 | 7.61 | 7.68 | 7.16 | 27.27M |
| July 24, 2026 | 7.8 | 7.41 | 7.41 | 7.86 | 7.4 | 43.12M |
| July 23, 2026 | 7.5 | 7.95 | 7.95 | 8.35 | 7.47 | 59.61M |
| July 22, 2026 | 7.47 | 7.59 | 7.59 | 7.59 | 7.42 | 32.91M |
| July 21, 2026 | 7.44 | 7.54 | 7.54 | 7.56 | 7.31 | 36.83M |
| July 20, 2026 | 7.22 | 7.55 | 7.55 | 7.56 | 7.14 | 44.13M |
| July 17, 2026 | 7.22 | 7.16 | 7.16 | 7.43 | 7.12 | 39.05M |
| July 16, 2026 | 7.33 | 7.28 | 7.28 | 7.34 | 7.2 | 19.48M |
| July 15, 2026 | 7.22 | 7.32 | 7.32 | 7.37 | 7.13 | 26.09M |
| July 14, 2026 | 7.04 | 7.15 | 7.15 | 7.2 | 7.01 | 24.16M |
| July 13, 2026 | 7.35 | 7.03 | 7.03 | 7.41 | 7.01 | 37.75M |
| July 10, 2026 | 7.4 | 7.42 | 7.42 | 7.63 | 7.29 | 34.85M |
| July 09, 2026 | 7.62 | 7.4 | 7.4 | 7.74 | 7.28 | 52.39M |
| July 08, 2026 | 7.95 | 7.71 | 7.71 | 7.97 | 7.71 | 37.23M |
| July 07, 2026 | 8.05 | 8.01 | 8.01 | 8.22 | 7.84 | 52.3M |
| July 06, 2026 | 8.25 | 8.16 | 8.16 | 8.46 | 8.13 | 52.74M |
| July 03, 2026 | 8.82 | 8.22 | 8.22 | 8.95 | 8.22 | 83.53M |
| July 02, 2026 | 10.22 | 8.71 | 8.71 | 10.22 | 8.69 | 134.12M |
| July 01, 2026 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 15.36M |
| June 30, 2026 | 8.08 | 8.45 | 8.45 | 8.52 | 7.93 | 49.15M |
| June 29, 2026 | 8.25 | 8.17 | 8.17 | 8.54 | 8.08 | 42.06M |
| June 26, 2026 | 8.3 | 8.28 | 8.28 | 8.76 | 8.27 | 49.65M |
| June 25, 2026 | 8.49 | 8.33 | 8.33 | 8.59 | 8.23 | 36.71M |
| June 24, 2026 | 8.67 | 8.6 | 8.6 | 8.77 | 8.32 | 44.13M |
| June 23, 2026 | 8.69 | 8.67 | 8.67 | 9.05 | 8.54 | 57.01M |
| June 22, 2026 | 8.48 | 8.75 | 8.75 | 8.79 | 8.39 | 54.25M |
AD
