MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	24.26	26.08	24.26	25.84	-	-0.08%	2,091,472
May 29, 2026	24.26	25.86	24.26	25.86	25.86	7.04%	16,863,290
May 28, 2026	24.46	24.90	23.70	24.16	24.16	-0.82%	6,883,383
May 27, 2026	25.66	25.66	23.96	24.36	24.36	-6.16%	12,236,610
May 26, 2026	26.50	26.64	25.56	25.96	25.96	-2.55%	4,974,102
May 22, 2026	26.54	26.94	26.36	26.64	26.64	0.38%	2,556,644
May 21, 2026	26.80	27.02	26.40	26.54	26.54	-1.78%	3,034,022
May 20, 2026	27.86	27.86	26.86	27.02	27.02	-2.60%	3,044,927
May 19, 2026	27.86	28.48	27.68	27.74	27.74	-0.64%	2,152,372
May 18, 2026	27.84	27.98	27.40	27.92	27.92	-0.29%	3,746,100
May 15, 2026	28.72	28.72	27.60	28.00	28.00	-2.85%	3,997,610
May 14, 2026	28.50	29.10	28.16	28.82	28.82	3.67%	5,449,565
May 13, 2026	27.70	29.06	27.18	27.80	27.80	0.36%	9,694,443
May 12, 2026	28.20	28.56	27.56	27.70	27.70	-3.01%	3,213,150
May 11, 2026	28.50	29.00	28.44	28.56	28.56	-1.24%	2,526,100
May 8, 2026	28.56	28.92	28.36	28.92	28.92	0.63%	2,166,286
May 7, 2026	28.44	28.80	28.28	28.74	28.74	1.91%	5,094,836
May 6, 2026	28.80	28.90	27.90	28.20	28.20	-2.08%	3,964,246
May 5, 2026	28.52	28.86	28.28	28.80	28.80	-0.41%	701,200
May 4, 2026	28.66	29.04	28.42	28.92	28.92	2.12%	1,155,299
Apr 30, 2026	28.80	29.02	28.06	28.32	28.32	-2.34%	3,086,500
Apr 29, 2026	28.68	29.22	28.68	29.00	29.00	1.12%	1,748,400
Apr 28, 2026	29.50	29.50	28.66	28.68	28.68	-2.85%	1,251,630
Apr 27, 2026	29.86	30.64	29.10	29.52	29.52	-0.47%	3,813,169
Apr 24, 2026	28.90	29.70	28.30	29.66	29.66	2.28%	4,163,939
Apr 23, 2026	29.88	29.92	28.50	29.00	29.00	-2.55%	5,012,000
Apr 22, 2026	30.12	30.30	29.72	29.76	29.76	-3.00%	1,894,400
Apr 21, 2026	30.80	31.08	30.38	30.68	30.68	0.20%	1,656,203
Apr 20, 2026	30.26	31.14	30.08	30.62	30.62	1.46%	2,838,530
Apr 17, 2026	30.50	30.86	29.96	30.18	30.18	-0.67%	2,509,152
Apr 16, 2026	31.20	31.50	31.00	31.12	30.38	0.39%	2,825,373
Apr 15, 2026	31.06	31.92	30.86	31.00	30.27	1.44%	3,029,200
Apr 14, 2026	30.90	31.22	30.36	30.56	29.84	0.66%	2,592,684
Apr 13, 2026	31.38	31.38	30.16	30.36	29.64	-3.44%	2,731,332
Apr 10, 2026	32.50	32.54	31.28	31.44	30.70	-2.60%	3,377,056
Apr 9, 2026	32.66	32.90	32.16	32.28	31.52	-2.54%	2,329,659
Apr 8, 2026	32.22	33.42	32.22	33.12	32.34	3.37%	2,932,041
Apr 2, 2026	32.20	32.34	31.60	32.04	31.28	-1.42%	2,553,347
Apr 1, 2026	32.24	32.74	31.66	32.50	31.73	5.66%	4,649,407
Mar 31, 2026	30.60	30.76	30.06	30.76	30.03	0.07%	2,636,578
Mar 30, 2026	31.28	31.28	30.18	30.74	30.01	-3.27%	4,208,684
Mar 27, 2026	31.24	32.12	31.00	31.78	31.03	1.53%	1,498,496
Mar 26, 2026	32.64	32.64	31.08	31.30	30.56	-2.92%	3,563,002
Mar 25, 2026	32.88	33.44	31.90	32.24	31.48	-1.41%	2,424,710
Mar 24, 2026	31.82	32.82	31.76	32.70	31.93	3.35%	2,184,105
Mar 23, 2026	32.30	32.30	31.14	31.64	30.89	-4.00%	2,956,898
Mar 20, 2026	33.40	33.96	32.76	32.96	32.18	-1.32%	2,925,800
Mar 19, 2026	33.38	33.80	33.20	33.40	32.61	-2.62%	1,544,800
Mar 18, 2026	34.80	34.82	34.06	34.30	33.49	-0.06%	1,170,200
Mar 17, 2026	33.36	34.80	33.36	34.32	33.51	3.75%	4,197,971