MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.12	34.06	32.90	34.06	34.06	2.84%	2,537,499
Mar 5, 2026	33.70	34.04	32.88	33.12	33.12	-0.48%	2,585,137
Mar 4, 2026	33.16	33.34	32.40	33.28	33.28	-0.36%	4,452,678
Mar 3, 2026	34.60	34.82	33.30	33.40	33.40	-4.02%	5,331,071
Mar 2, 2026	35.70	35.70	34.62	34.80	34.80	-3.44%	3,386,692
Feb 27, 2026	36.06	36.36	35.64	36.04	36.04	-0.22%	4,534,635
Feb 26, 2026	37.90	38.10	36.00	36.12	36.12	-5.59%	4,004,728
Feb 25, 2026	38.20	38.44	37.54	38.26	38.26	1.11%	2,681,715
Feb 24, 2026	38.96	38.96	37.46	37.84	37.84	-2.87%	2,458,728
Feb 23, 2026	38.06	39.10	38.06	38.96	38.96	2.74%	1,382,434
Feb 20, 2026	38.36	39.00	37.64	37.92	37.92	-2.77%	1,817,152
Feb 16, 2026	38.10	39.08	37.76	39.00	39.00	2.63%	1,020,200
Feb 13, 2026	37.98	38.20	37.34	38.00	38.00	-0.94%	2,361,400
Feb 12, 2026	38.72	38.72	37.92	38.36	38.36	-0.98%	2,385,932
Feb 11, 2026	38.04	38.88	37.54	38.74	38.74	1.84%	5,119,755
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