Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
23.34
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.9323.7822.7523.3423.34-510,554
Dec 19, 202423.5523.6823.1923.3423.34-1.06%1,019,817
Dec 18, 202423.6924.2823.4223.5923.59-2.44%530,700
Dec 17, 202423.7124.2123.5224.1824.18-2.54%840,448
Dec 16, 202424.3024.9324.1924.8124.813.03%1,367,838
Dec 13, 202424.1724.3823.9024.0824.08-2.71%523,467
Dec 12, 202423.9125.0223.9124.7524.755.45%1,610,404
Dec 11, 202423.7423.8023.4123.4723.470.56%760,300
Dec 10, 202423.4423.7622.9423.3423.34-5.54%1,182,500
Dec 9, 202424.9525.3024.5124.7124.712.19%3,199,800
Dec 6, 202424.4824.4823.8924.1824.18-1.79%1,163,700
Dec 5, 202423.9524.9023.9124.6224.624.06%2,177,043
Dec 4, 202424.2624.2623.3123.6623.66-5.44%2,381,100
Dec 3, 202422.8825.0722.7125.0225.029.64%5,159,100
Dec 2, 202423.0123.2622.1522.8222.8214.04%8,567,511
Nov 29, 202418.8020.1018.4320.0120.018.22%2,320,900
Nov 27, 202418.9119.0318.4218.4918.496.26%2,416,832
Nov 26, 202417.3017.6017.1217.4017.402.96%1,138,601
Nov 25, 202416.9717.2116.7316.9016.901.32%1,226,800
Nov 22, 202416.5416.7616.4116.6816.68-1.82%1,234,771
Nov 21, 202417.2017.3616.7016.9916.99-4.01%1,565,300
Nov 20, 202417.5817.9417.4717.7017.700.68%934,845
Nov 19, 202417.6917.7617.3417.5817.58-0.68%926,140
Nov 18, 202417.5517.7917.4517.7017.702.49%1,030,500
Nov 15, 202417.0117.3816.9217.2717.272.68%959,695
Nov 14, 202417.3917.5216.6616.8216.82-6.35%2,013,100
Nov 13, 202417.9818.2517.8817.9617.961.47%1,862,803
Nov 12, 202418.0518.2317.5917.7017.70-7.09%3,013,700
Nov 11, 202419.2819.4618.5519.0519.05-1.45%1,938,134
Nov 8, 202419.0119.4918.8119.3319.33-2.62%1,788,700
Nov 7, 202419.2920.1119.2519.8519.858.17%2,416,520
Nov 6, 202418.3318.4217.7818.3518.35-3.27%1,839,921
Nov 5, 202419.6719.8118.7518.9718.97-3.85%2,039,527
Nov 4, 202419.6620.3819.6319.7319.730.41%1,026,033
Nov 1, 202419.8019.9919.5219.6519.65-1.36%1,203,400
Oct 31, 202420.2120.4719.5219.9219.92-1.24%2,060,707
Oct 30, 202419.5120.6219.4520.1720.174.62%2,599,047
Oct 29, 202419.6119.8919.1819.2819.280.21%1,739,808
Oct 28, 202418.9119.3518.7919.2419.2410.51%3,297,400
Oct 25, 202417.6317.6817.2217.4117.41-3.55%1,133,042
Oct 24, 202418.0918.1517.7618.0518.050.33%3,165,431
Oct 23, 202418.3018.4817.8517.9917.992.27%2,054,227
Oct 22, 202417.2017.7216.9517.5917.595.01%1,624,000
Oct 21, 202416.5317.0616.3616.7516.751.76%1,658,900
Oct 18, 202416.2416.6115.9116.4616.468.58%2,051,100
Oct 17, 202415.5515.6014.9815.1615.16-7.95%3,058,100
Oct 16, 202417.0517.0616.4016.4716.47-2.26%1,693,400
Oct 15, 202417.4517.5516.7116.8516.85-7.92%2,633,149
Oct 14, 202418.5118.9318.0318.3018.301.22%1,950,100
Oct 11, 202417.9818.3017.8518.0818.08-2.38%1,941,700
Oct 10, 202418.0318.7017.8118.5218.522.26%2,208,001
Oct 9, 202417.2418.2716.9318.1118.11-4.28%4,013,300
Oct 8, 202418.0319.3418.0318.9218.92-7.35%3,115,100
Oct 7, 202421.2421.4319.6820.4220.42-0.97%4,472,100
Oct 4, 202420.0220.8819.7420.6220.628.76%6,153,371
Oct 3, 202418.0019.1117.9518.9618.96-0.21%3,563,025
Oct 2, 202419.8120.1418.2519.0019.000.74%6,348,700
Oct 1, 202417.6918.8817.5018.8618.867.53%4,289,426
Sep 30, 202419.6519.7717.2017.5417.542.39%8,916,033
Sep 27, 202416.6417.2415.8717.1317.1311.02%6,627,813
Sep 26, 202415.8916.7615.0715.4315.4310.21%9,829,830
Sep 25, 202413.9014.5313.7214.0014.004.48%8,147,124
Sep 24, 202413.4513.8512.5113.4013.40-2.33%12,131,400
Sep 23, 202413.5214.2513.1913.7213.72-16.65%17,374,609
Sep 20, 202416.9316.9316.2516.4616.46-1.20%1,734,955
Sep 19, 202416.1316.7416.0816.6616.6610.04%2,012,700
Sep 18, 202415.3715.4615.1115.1415.14-1.05%1,272,555
Sep 17, 202415.0715.4414.9115.3015.302.00%1,858,900
Sep 16, 202415.4615.4614.9015.0015.00-2.66%1,400,078
Sep 13, 202415.7515.8015.3615.4115.41-2.10%1,275,100
Sep 12, 202416.4016.4015.5915.7415.48-4.55%2,320,959
Sep 11, 202416.3316.5016.1916.4916.210.06%1,954,400
Sep 10, 202416.6716.7416.3416.4816.20-0.54%2,338,843
Sep 9, 202416.3816.8016.2516.5716.293.11%1,274,676
Sep 6, 202415.6516.2815.6016.0715.800.19%2,109,619
Sep 5, 202416.6316.6815.9716.0415.77-5.31%1,466,112
Sep 4, 202417.2717.5916.6716.9416.66-1.05%2,099,630
Sep 3, 202416.5117.3816.3617.1216.834.20%3,616,600
Aug 30, 202417.4018.0616.2016.4316.150.67%2,908,400
Aug 29, 202416.2416.5816.2316.3216.056.25%2,915,614
Aug 28, 202415.4115.6415.3215.3615.10-1.22%1,011,400
Aug 27, 202415.9516.2215.3415.5515.29-4.48%1,741,500
Aug 26, 202416.0216.5215.9316.2816.012.58%1,872,005
Aug 23, 202415.9216.0015.5815.8715.60-1.06%1,034,780
Aug 22, 202416.2016.3415.8516.0415.774.02%1,631,242
Aug 21, 202415.1215.6315.0915.4215.164.47%1,466,258
Aug 20, 202415.3815.4714.6014.7614.51-5.45%1,111,719
Aug 19, 202415.5215.8415.3015.6115.352.09%988,942
Aug 16, 202415.1815.5115.1615.2915.032.14%513,550
Aug 15, 202414.6915.1514.4014.9714.72-0.27%1,156,379
Aug 14, 202415.2015.3614.9115.0114.76-4.21%586,535
Aug 13, 202415.7815.9815.4715.6715.41-1.14%988,900
Aug 12, 202415.8916.1015.8015.8515.58-570,800
Aug 9, 202415.5815.8515.4515.8515.581.08%684,000
Aug 8, 202415.3615.7715.1315.6815.422.69%540,838
Aug 7, 202415.4315.6915.2415.2715.010.73%856,195
Aug 6, 202414.9015.2214.5215.1614.910.86%958,000
Aug 5, 202414.2815.1614.2815.0314.78-1.44%1,126,045
Aug 2, 202415.2215.3614.9715.2514.99-3.66%1,108,003
Aug 1, 202416.5516.7015.7715.8315.56-5.04%802,600