MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	30.50	30.54	30.08	30.28	-	0.33%	300,400
Apr 17, 2026	30.50	30.86	29.96	30.18	30.18	-3.02%	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
Mar 16, 2026	32.90	33.88	32.42	33.08	32.30	0.55%	3,026,342
Mar 13, 2026	33.36	33.74	32.62	32.90	32.12	-1.38%	1,506,600
Mar 12, 2026	33.30	33.74	33.04	33.36	32.57	0.12%	1,609,058
Mar 11, 2026	33.26	33.82	33.00	33.32	32.53	0.97%	1,866,400
Mar 10, 2026	33.64	33.74	32.64	33.00	32.22	-0.78%	2,387,200
Mar 9, 2026	33.00	33.26	32.50	33.26	32.47	-2.35%	2,748,805
Mar 6, 2026	33.12	34.06	32.90	34.06	33.25	2.84%	2,537,499
Mar 5, 2026	33.70	34.04	32.88	33.12	32.34	-0.48%	2,585,137
Mar 4, 2026	33.16	33.34	32.40	33.28	32.49	-0.36%	4,452,678
Mar 3, 2026	34.60	34.82	33.30	33.40	32.61	-4.02%	5,331,071
Mar 2, 2026	35.70	35.70	34.62	34.80	33.98	-3.44%	3,386,692
Feb 27, 2026	36.06	36.36	35.64	36.04	35.19	-0.22%	4,534,635
Feb 26, 2026	37.90	38.10	36.00	36.12	35.26	-5.59%	4,004,728
Feb 25, 2026	38.20	38.44	37.54	38.26	37.35	1.11%	2,681,715
Feb 24, 2026	38.96	38.96	37.46	37.84	36.94	-2.87%	2,458,728
Feb 23, 2026	38.06	39.10	38.06	38.96	38.04	2.74%	1,382,434
Feb 20, 2026	38.36	39.00	37.64	37.92	37.02	-2.77%	1,817,152
Feb 16, 2026	38.10	39.08	37.76	39.00	38.08	2.63%	1,020,200
Feb 13, 2026	37.98	38.20	37.34	38.00	37.10	-0.94%	2,361,400
Feb 12, 2026	38.72	38.72	37.92	38.36	37.45	-0.98%	2,385,932
Feb 11, 2026	38.04	38.88	37.54	38.74	37.82	1.84%	5,119,755
Feb 10, 2026	37.96	38.66	37.82	38.04	37.14	1.39%	4,349,240
Feb 9, 2026	36.84	38.30	36.60	37.52	36.63	2.07%	4,314,874
Feb 6, 2026	37.96	37.96	36.60	36.76	35.89	-4.42%	4,583,517
Feb 5, 2026	35.80	38.50	35.80	38.46	37.55	6.18%	6,337,788
Feb 4, 2026	36.40	36.60	35.60	36.22	35.36	-0.49%	2,680,289
Feb 3, 2026	36.04	36.58	35.30	36.40	35.54	2.77%	3,773,180
Feb 2, 2026	36.80	36.82	35.10	35.42	34.58	-3.75%	4,340,621