Stock listing
Shanghai:600509 Xinjiang Tianfu Energy Co., Ltd. (天富能源) 股价
Follow Xinjiang Tianfu Energy Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600509
¥6.64 CNY +0.18 (+2.8%)
Close on Nov 4, 2026
- Day range
- ¥6.44 – ¥6.64 CNYNov 4, 2026
- Volume
- 19.02M sharesNov 4, 2026
- Market cap
- ¥9.13B CNYAt the close on Nov 4, 2026 · price × 1.37B shares outstanding
- 52-week range
- ¥6.24 – ¥11.36 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥118.1M CNYMedian day 15.32M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:600509 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.64 | +0.18 | +2.8% | ¥6.46 | ¥6.64 | ¥6.44 | 19,017,279 | |
| ¥6.46 | +0.06 | +0.9% | ¥6.37 | ¥6.53 | ¥6.35 | 13,080,981 | |
| ¥6.40 | +0.15 | +2.4% | ¥6.27 | ¥6.43 | ¥6.27 | 15,323,200 | |
| ¥6.25 | -0.13 | -2.0% | ¥6.33 | ¥6.43 | ¥6.24 | 14,115,400 | |
| ¥6.38 | -0.15 | -2.3% | ¥6.51 | ¥6.55 | ¥6.35 | 13,626,342 | |
| ¥6.53 | +0.04 | +0.6% | ¥6.52 | ¥6.60 | ¥6.49 | 10,719,783 | |
| ¥6.49 | -0.15 | -2.3% | ¥6.67 | ¥6.72 | ¥6.49 | 9,961,858 | |
| ¥6.64 | -0.02 | -0.3% | ¥6.63 | ¥6.70 | ¥6.61 | 10,269,483 | |
| ¥6.66 | 0.00 | 0.0% | ¥6.62 | ¥6.69 | ¥6.42 | 19,019,584 | |
| ¥6.66 | -0.12 | -1.8% | ¥6.78 | ¥6.78 | ¥6.66 | 10,915,000 | |
| ¥6.78 | +0.11 | +1.6% | ¥6.67 | ¥6.84 | ¥6.64 | 16,442,830 | |
| ¥6.67 | -0.14 | -2.1% | ¥6.79 | ¥6.87 | ¥6.60 | 18,826,756 | |
| ¥6.81 | +0.02 | +0.3% | ¥6.79 | ¥6.90 | ¥6.74 | 11,084,353 | |
| ¥6.79 | +0.02 | +0.3% | ¥6.88 | ¥6.92 | ¥6.74 | 13,772,661 | |
| ¥6.77 | -0.37 | -5.2% | ¥7.02 | ¥7.07 | ¥6.73 | 24,887,669 | |
| ¥7.14 | -0.01 | -0.1% | ¥7.14 | ¥7.24 | ¥7.12 | 12,861,139 | |
| ¥7.15 | -0.11 | -1.5% | ¥7.23 | ¥7.24 | ¥7.06 | 15,166,000 | |
| ¥7.26 | -0.02 | -0.3% | ¥7.28 | ¥7.37 | ¥7.23 | 13,998,339 | |
| ¥7.28 | +0.02 | +0.3% | ¥7.25 | ¥7.30 | ¥7.16 | 15,686,753 | |
| ¥7.26 | +0.11 | +1.5% | ¥7.11 | ¥7.33 | ¥7.11 | 15,106,093 | |
| ¥7.15 | -0.03 | -0.4% | ¥7.19 | ¥7.21 | ¥7.12 | 8,866,100 | |
| ¥7.18 | +0.13 | +1.8% | ¥7.02 | ¥7.27 | ¥7.01 | 14,667,856 | |
| ¥7.05 | -0.06 | -0.8% | ¥7.11 | ¥7.14 | ¥7.03 | 10,449,146 | |
| ¥7.11 | -0.15 | -2.1% | ¥7.24 | ¥7.26 | ¥7.11 | 12,842,348 | |
| ¥7.26 | -0.08 | -1.1% | ¥7.32 | ¥7.36 | ¥7.22 | 12,447,572 | |
| ¥7.34 | +0.03 | +0.4% | ¥7.31 | ¥7.39 | ¥7.29 | 13,588,383 | |
| ¥7.31 | +0.05 | +0.7% | ¥7.30 | ¥7.33 | ¥7.25 | 13,432,535 | |
| ¥7.26 | +0.06 | +0.8% | ¥7.20 | ¥7.32 | ¥7.20 | 13,568,676 | |
| ¥7.20 | -0.16 | -2.2% | ¥7.35 | ¥7.38 | ¥7.19 | 18,950,800 | |
| ¥7.36 | +0.15 | +2.1% | ¥7.20 | ¥7.40 | ¥7.19 | 17,073,800 | |
| ¥7.21 | -0.07 | -1.0% | ¥7.27 | ¥7.33 | ¥7.18 | 16,503,892 | |
| ¥7.28 | -0.07 | -1.0% | ¥7.30 | ¥7.44 | ¥7.26 | 13,884,742 | |
| ¥7.35 | -0.10 | -1.3% | ¥7.45 | ¥7.45 | ¥7.27 | 18,238,796 | |
| ¥7.45 | -0.01 | -0.1% | ¥7.43 | ¥7.52 | ¥7.39 | 17,561,210 | |
| ¥7.46 | +0.06 | +0.8% | ¥7.38 | ¥7.50 | ¥7.36 | 16,632,165 | |
| ¥7.40 | +0.01 | +0.1% | ¥7.39 | ¥7.43 | ¥7.36 | 12,751,170 | |
| ¥7.39 | -0.06 | -0.8% | ¥7.46 | ¥7.48 | ¥7.37 | 12,425,302 | |
| ¥7.45 | -0.03 | -0.4% | ¥7.50 | ¥7.56 | ¥7.42 | 14,346,740 | |
| ¥7.48 | -0.03 | -0.4% | ¥7.49 | ¥7.58 | ¥7.47 | 10,895,563 | |
| ¥7.51 | -0.14 | -1.8% | ¥7.67 | ¥7.67 | ¥7.47 | 15,023,353 | |
| ¥7.65 | +0.13 | +1.7% | ¥7.52 | ¥7.71 | ¥7.52 | 21,544,781 | |
| ¥7.52 | +0.05 | +0.7% | ¥7.44 | ¥7.53 | ¥7.35 | 15,857,868 | |
| ¥7.47 | +0.01 | +0.1% | ¥7.44 | ¥7.48 | ¥7.42 | 11,853,029 | |
| ¥7.46 | 0.00 | 0.0% | ¥7.45 | ¥7.46 | ¥7.35 | 14,514,278 | |
| ¥7.46 | +0.06 | +0.8% | ¥7.40 | ¥7.49 | ¥7.36 | 15,612,000 | |
| ¥7.40 | 0.00 | 0.0% | ¥7.37 | ¥7.42 | ¥7.29 | 13,275,500 | |
| ¥7.40 | +0.11 | +1.5% | ¥7.29 | ¥7.41 | ¥7.23 | 17,568,527 | |
| ¥7.29 | +0.04 | +0.6% | ¥7.25 | ¥7.32 | ¥7.18 | 16,159,139 | |
| ¥7.25 | -0.11 | -1.5% | ¥7.37 | ¥7.43 | ¥7.22 | 20,457,119 | |
| ¥7.36 | -0.23 | -3.0% | ¥7.45 | ¥7.55 | ¥7.36 | 24,042,978 | |
| ¥7.59 | +0.09 | +1.2% | ¥7.49 | ¥7.71 | ¥7.45 | 26,511,128 | |
| ¥7.50 | 0.00 | 0.0% | ¥7.50 | ¥7.55 | ¥7.37 | 22,666,045 | |
| ¥7.50 | -0.10 | -1.3% | ¥7.57 | ¥7.60 | ¥7.47 | 17,978,232 | |
| ¥7.60 | -0.10 | -1.3% | ¥7.71 | ¥7.77 | ¥7.59 | 22,120,892 | |
| ¥7.70 | +0.01 | +0.1% | ¥7.68 | ¥7.72 | ¥7.64 | 15,721,403 | |
| ¥7.69 | -0.08 | -1.0% | ¥7.77 | ¥7.81 | ¥7.68 | 18,993,560 | |
| ¥7.77 | +0.04 | +0.5% | ¥7.93 | ¥7.93 | ¥7.74 | 24,111,404 | |
| ¥7.73 | +0.04 | +0.5% | ¥7.70 | ¥7.74 | ¥7.57 | 21,926,009 | |
| ¥7.69 | -0.15 | -1.9% | ¥7.78 | ¥7.82 | ¥7.63 | 26,703,137 | |
| ¥7.84 | +0.09 | +1.2% | ¥7.76 | ¥7.85 | ¥7.70 | 27,550,594 | |
| ¥7.75 | 0.00 | 0.0% | ¥7.75 | ¥7.83 | ¥7.71 | 19,286,601 |
- Ticker
- Shanghai:600509
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 4, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Change of the Company's Official Website
Latest news
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Change of the Company's Official Website
Nov 4, 2026
Closed ¥6.64 (+2.8%) on Nov 4, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Outline of the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥6.53 (+0.6%) on Oct 28, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Report for Q3 2026
Oct 20, 2026
Closed ¥6.67 (-2.1%) on Oct 20, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Resolutions of the 30th Meeting of the 8th Board of Directors
Oct 20, 2026
Closed ¥6.67 (-2.1%) on Oct 20, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Provision for Impairment for Q3 2026
Oct 20, 2026
Closed ¥6.67 (-2.1%) on Oct 20, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥6.67 (-2.1%) on Oct 20, 2026
(600509)"Xinjiang Tianfu Energy Co., Ltd."Announcement on Adjustment of Amount of Routine Related Party Transactions for 2026
Oct 20, 2026
Closed ¥6.67 (-2.1%) on Oct 20, 2026
Announcement on Completion of Shareholding Increase Plan by the Controlling Shareholder and Results of Shareholding Increase
Sep 1, 2026
Closed ¥7.65 (+1.7%) on Sep 1, 2026
Announcement on Resolutions of the 29th Meeting of the 8th Board of Directors
Aug 29, 2026
Closed ¥7.52 (+0.7%) on Aug 31, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Aug 22, 2026
Closed ¥7.40 (+1.5%) on Aug 24, 2026
Xinjiang Tianfu Energy Co., Ltd. on 6ix
- News releases
- 36 in the last 12 months · 55 in all · newest Nov 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xinjiang Tianfu Energy Co., Ltd.