MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.04	38.40	37.54	38.14	-	0.26%	1,168,627
Feb 10, 2026	37.96	38.66	37.82	38.04	38.04	1.39%	4,349,240
Feb 9, 2026	36.84	38.30	36.60	37.52	37.52	2.07%	4,314,874
Feb 6, 2026	37.96	37.96	36.60	36.76	36.76	-4.42%	4,583,517
Feb 5, 2026	35.80	38.50	35.80	38.46	38.46	6.18%	6,337,788
Feb 4, 2026	36.40	36.60	35.60	36.22	36.22	-0.49%	2,680,289
Feb 3, 2026	36.04	36.58	35.30	36.40	36.40	2.77%	3,773,180
Feb 2, 2026	36.80	36.82	35.10	35.42	35.42	-3.75%	4,340,621
Jan 30, 2026	37.94	37.98	36.38	36.80	36.80	-3.00%	3,240,551
Jan 29, 2026	37.22	38.00	36.80	37.94	37.94	0.96%	3,963,002
Jan 28, 2026	36.68	37.66	36.20	37.58	37.58	2.40%	3,671,297
Jan 27, 2026	37.22	37.48	36.48	36.70	36.70	-1.34%	4,005,677
Jan 26, 2026	39.00	39.04	37.06	37.20	37.20	-4.12%	4,172,850
Jan 23, 2026	38.68	39.02	38.26	38.80	38.80	-0.10%	2,714,920
Jan 22, 2026	38.94	39.48	38.42	38.84	38.84	0.57%	2,384,200
Jan 21, 2026	37.76	38.70	37.52	38.62	38.62	1.26%	4,471,530
Jan 20, 2026	37.62	38.64	37.62	38.14	38.14	0.26%	4,407,412
Jan 19, 2026	38.36	38.68	37.68	38.04	38.04	-0.89%	3,054,027
Jan 16, 2026	38.56	38.84	38.00	38.38	38.38	-0.57%	1,985,846
Jan 15, 2026	38.50	38.94	38.20	38.60	38.60	-0.31%	2,028,951
Jan 14, 2026	38.72	38.96	38.00	38.72	38.72	-0.51%	4,004,440
Jan 13, 2026	40.06	40.30	38.74	38.92	38.92	-2.51%	2,158,747
Jan 12, 2026	38.52	40.22	38.10	39.92	39.92	3.63%	5,287,278
Jan 9, 2026	37.98	38.96	37.98	38.52	38.52	1.48%	3,027,172
Jan 8, 2026	38.28	38.28	36.74	37.96	37.96	-1.09%	4,185,182
Jan 7, 2026	38.50	38.72	38.02	38.38	38.38	-0.42%	2,269,631
Jan 6, 2026	37.82	38.54	37.30	38.54	38.54	2.39%	2,981,187
Jan 5, 2026	37.40	38.82	37.08	37.64	37.64	0.64%	5,565,874
Jan 2, 2026	37.00	37.62	36.46	37.40	37.40	2.75%	966,212
Dec 31, 2025	36.68	36.68	36.10	36.40	36.40	-1.09%	2,137,381
Dec 30, 2025	37.00	37.14	36.40	36.80	36.80	-0.27%	3,340,465
Dec 29, 2025	37.48	38.48	36.70	36.90	36.90	-0.81%	4,790,996
Dec 24, 2025	37.80	37.86	37.00	37.20	37.20	-1.48%	2,598,005
Dec 23, 2025	38.60	38.88	37.62	37.76	37.76	-2.18%	2,990,837
Dec 22, 2025	38.62	38.86	38.12	38.60	38.60	-	2,755,660
Dec 19, 2025	38.08	38.60	37.58	38.60	38.60	1.58%	2,649,940
Dec 18, 2025	39.40	39.40	37.88	38.00	38.00	-3.65%	3,844,573
Dec 17, 2025	39.00	39.66	38.48	39.44	39.44	1.96%	3,318,164
Dec 16, 2025	39.00	39.34	38.28	38.68	38.68	0.26%	2,058,224
Dec 15, 2025	38.42	39.24	38.06	38.58	38.58	0.68%	2,667,466
Dec 12, 2025	37.80	38.68	37.80	38.32	38.32	2.73%	2,350,783
Dec 11, 2025	38.38	38.46	37.12	37.30	37.30	-1.64%	1,534,480
Dec 10, 2025	37.68	38.60	37.68	37.92	37.92	0.74%	2,982,573
Dec 9, 2025	38.20	38.48	37.32	37.64	37.64	-1.21%	3,189,507
Dec 8, 2025	37.50	38.86	37.50	38.10	38.10	2.64%	4,170,332
Dec 5, 2025	37.64	37.78	36.98	37.12	37.12	-0.54%	2,505,268
Dec 4, 2025	37.96	37.96	36.98	37.32	37.32	-1.17%	2,381,496
Dec 3, 2025	39.18	39.18	37.56	37.76	37.76	-2.68%	3,485,045
Dec 2, 2025	38.82	39.18	38.36	38.80	38.80	0.67%	1,698,423
Dec 1, 2025	39.50	39.50	38.08	38.54	38.54	-0.82%	2,331,867