MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	41.70	42.00	40.26	40.80	40.80	-1.11%	4,656,797
Nov 5, 2025	41.32	42.00	40.50	41.26	41.26	-0.19%	2,615,790
Nov 4, 2025	41.58	41.60	40.88	41.34	41.34	0.19%	2,312,620
Nov 3, 2025	41.00	41.54	40.90	41.26	41.26	0.15%	1,324,241
Oct 31, 2025	41.98	42.44	41.00	41.20	41.20	-2.14%	2,551,140
Oct 30, 2025	42.60	42.60	41.30	42.10	42.10	-1.17%	3,772,494
Oct 28, 2025	43.50	43.68	42.38	42.60	42.60	-1.34%	2,773,917
Oct 27, 2025	44.22	44.48	42.48	43.18	43.18	-1.33%	4,455,935
Oct 24, 2025	42.86	44.08	42.78	43.76	43.76	3.16%	2,588,647
Oct 23, 2025	43.00	43.32	41.94	42.42	42.42	-1.35%	3,441,888
Oct 22, 2025	43.10	43.10	42.20	43.00	43.00	0.19%	3,251,931
Oct 21, 2025	43.40	44.12	42.68	42.92	42.92	0.09%	3,110,573
Oct 20, 2025	43.70	43.70	42.48	42.88	42.88	2.10%	3,298,150
Oct 17, 2025	43.80	43.80	41.80	42.00	42.00	-5.23%	7,266,680
Oct 16, 2025	44.98	44.98	43.50	44.32	44.32	-0.94%	4,369,435
Oct 15, 2025	43.78	45.78	43.60	44.74	44.74	3.81%	9,799,664
Oct 14, 2025	44.26	44.62	42.80	43.10	43.10	-1.87%	6,907,918
Oct 13, 2025	42.30	43.94	42.04	43.92	43.92	-0.14%	10,115,580
Oct 10, 2025	43.54	44.72	42.82	43.98	43.98	0.96%	7,590,807
Oct 9, 2025	42.66	44.26	42.64	43.56	43.56	2.98%	6,856,558
Oct 8, 2025	42.30	42.66	41.52	42.30	42.30	-0.84%	4,601,719
Oct 6, 2025	42.78	42.84	42.00	42.66	42.66	-1.02%	2,618,951
Oct 3, 2025	43.08	43.16	42.42	43.10	43.10	-0.87%	1,634,612
Oct 2, 2025	44.28	44.28	43.00	43.48	43.48	-2.38%	2,947,341
Sep 30, 2025	44.18	44.78	43.98	44.54	44.54	1.64%	4,088,474
Sep 29, 2025	44.82	45.54	43.50	43.82	43.82	1.25%	4,974,212
Sep 26, 2025	43.58	44.50	43.10	43.28	43.28	-2.61%	3,374,318
Sep 25, 2025	45.50	45.50	43.88	44.44	44.44	-2.46%	4,769,174
Sep 24, 2025	46.28	46.28	45.14	45.56	45.56	-1.77%	3,579,390