MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	39.00	39.62	38.68	38.86	38.86	-0.82%	1,928,371
Nov 27, 2025	38.40	39.78	38.40	39.18	39.18	2.73%	7,435,881
Nov 26, 2025	37.18	38.36	37.18	38.14	38.14	2.64%	4,845,942
Nov 25, 2025	37.50	38.08	36.96	37.16	37.16	-0.43%	3,647,358
Nov 24, 2025	38.96	38.98	36.22	37.32	37.32	-4.84%	20,213,730
Nov 21, 2025	38.58	40.22	38.28	39.22	39.22	-2.58%	10,560,540
Nov 20, 2025	41.00	41.00	39.24	40.26	40.26	-2.14%	7,608,114
Nov 19, 2025	41.00	41.52	40.42	41.14	41.14	0.34%	2,361,836
Nov 18, 2025	41.70	41.70	40.50	41.00	41.00	-1.73%	2,448,935
Nov 17, 2025	41.90	42.28	41.30	41.72	41.72	-0.43%	1,691,700
Nov 14, 2025	41.96	42.34	41.34	41.90	41.90	-2.33%	3,437,814
Nov 13, 2025	42.80	43.16	42.00	42.90	42.90	-1.65%	4,264,127
Nov 12, 2025	42.60	43.82	42.46	43.62	43.62	2.68%	2,759,586
Nov 11, 2025	42.50	42.74	41.72	42.48	42.48	0.81%	2,134,348
Nov 10, 2025	40.48	42.30	40.30	42.14	42.14	4.10%	4,657,874
Nov 7, 2025	40.52	40.52	39.70	40.48	40.48	-0.78%	2,344,786