MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.24	32.12	31.00	31.78	31.78	1.53%	1,498,496
Mar 26, 2026	32.64	32.64	31.08	31.30	31.30	-2.92%	3,563,002
Mar 25, 2026	32.88	33.44	31.90	32.24	32.24	-1.41%	2,424,710
Mar 24, 2026	31.82	32.82	31.76	32.70	32.70	3.35%	2,184,105
Mar 23, 2026	32.30	32.30	31.14	31.64	31.64	-4.00%	2,956,898
Mar 20, 2026	33.40	33.96	32.76	32.96	32.96	-1.32%	2,925,800
Mar 19, 2026	33.38	33.80	33.20	33.40	33.40	-2.62%	1,544,800
Mar 18, 2026	34.80	34.82	34.06	34.30	34.30	-0.06%	1,170,200
Mar 17, 2026	33.36	34.80	33.36	34.32	34.32	3.75%	4,197,971
Mar 16, 2026	32.90	33.88	32.42	33.08	33.08	0.55%	3,026,342
Mar 13, 2026	33.36	33.74	32.62	32.90	32.90	-1.38%	1,506,600
Mar 12, 2026	33.30	33.74	33.04	33.36	33.36	0.12%	1,609,058
Mar 11, 2026	33.26	33.82	33.00	33.32	33.32	0.97%	1,866,400
Mar 10, 2026	33.64	33.74	32.64	33.00	33.00	-0.78%	2,387,200
Mar 9, 2026	33.00	33.26	32.50	33.26	33.26	-2.35%	2,748,805
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