MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.17	18.31	18.00	18.02	18.02	-0.93%	705,923
Feb 26, 2026	18.84	18.84	18.04	18.19	18.19	-5.99%	770,507
Feb 25, 2026	19.58	19.63	19.24	19.35	19.35	-0.10%	630,741
Feb 24, 2026	19.28	19.44	19.08	19.37	19.37	-0.56%	226,829
Feb 23, 2026	19.73	19.78	19.47	19.48	19.48	-0.61%	271,005
Feb 20, 2026	19.36	19.65	19.30	19.60	19.60	-0.20%	269,990
Feb 19, 2026	19.44	19.71	19.43	19.64	19.64	0.15%	341,733
Feb 18, 2026	19.50	19.70	19.50	19.61	19.61	0.62%	631,239
Feb 17, 2026	19.74	19.75	19.42	19.49	19.49	1.14%	286,139
Feb 13, 2026	19.01	19.34	19.01	19.27	19.27	0.94%	287,983
Feb 12, 2026	19.55	19.73	18.93	19.09	19.09	-2.70%	414,458
Feb 11, 2026	19.50	19.71	19.24	19.62	19.62	2.03%	980,206
Feb 10, 2026	19.24	19.48	19.20	19.23	19.23	0.73%	1,818,630
Feb 9, 2026	19.08	19.25	19.01	19.09	19.09	0.95%	1,684,637
Feb 6, 2026	18.95	19.10	18.80	18.91	18.91	-0.68%	1,340,047
Feb 5, 2026	19.42	19.60	18.98	19.04	19.04	3.59%	1,857,295
Feb 4, 2026	18.60	18.60	18.23	18.38	18.38	-1.13%	206,595
Feb 3, 2026	18.58	18.74	18.44	18.59	18.59	0.60%	187,815
Feb 2, 2026	18.13	18.51	18.13	18.48	18.48	0.11%	570,009
Jan 30, 2026	18.81	18.81	18.39	18.46	18.46	-2.28%	668,604
Jan 29, 2026	19.43	19.56	18.85	18.89	18.89	0.05%	1,192,703
Jan 28, 2026	19.21	19.25	18.87	18.88	18.88	0.59%	382,463
Jan 27, 2026	19.00	19.05	18.71	18.77	18.77	-1.88%	353,533
Jan 26, 2026	19.22	19.32	19.00	19.13	19.13	-3.58%	468,538
Jan 23, 2026	19.94	19.94	19.69	19.84	19.84	-0.85%	165,339
Jan 22, 2026	20.00	20.18	19.93	20.01	20.01	0.15%	182,890
Jan 21, 2026	19.69	20.09	19.60	19.98	19.98	4.72%	534,618
Jan 20, 2026	19.19	19.56	19.04	19.08	19.08	-1.09%	636,875
Jan 16, 2026	19.53	19.57	19.17	19.29	19.29	-1.78%	327,130
Jan 15, 2026	19.83	19.84	19.54	19.64	19.64	0.05%	582,543
Jan 14, 2026	19.62	19.78	19.59	19.63	19.63	0.20%	292,996
Jan 13, 2026	19.90	20.01	19.52	19.59	19.59	-4.11%	321,667
Jan 12, 2026	20.36	20.69	20.36	20.43	20.43	3.18%	771,366
Jan 9, 2026	19.75	19.88	19.71	19.80	19.80	0.66%	224,354
Jan 8, 2026	19.38	19.72	19.33	19.67	19.67	1.13%	213,542
Jan 7, 2026	19.71	19.80	19.43	19.45	19.45	-1.67%	295,335
Jan 6, 2026	19.76	19.86	19.51	19.78	19.78	1.12%	428,219
Jan 5, 2026	19.42	19.68	19.12	19.56	19.56	0.36%	608,911
Jan 2, 2026	19.17	19.63	19.17	19.49	19.49	3.95%	459,338
Dec 31, 2025	18.87	18.87	18.66	18.75	18.75	-0.95%	275,665
Dec 30, 2025	18.97	19.13	18.83	18.93	18.93	-1.82%	570,847
Dec 29, 2025	19.19	19.31	18.98	19.28	19.28	-1.78%	582,712
Dec 26, 2025	19.61	19.75	19.31	19.63	19.63	0.87%	367,340
Dec 24, 2025	19.27	19.50	19.25	19.46	19.46	-0.61%	206,603
Dec 23, 2025	19.37	19.63	19.28	19.58	19.58	-1.41%	362,734
Dec 22, 2025	19.80	19.90	19.71	19.86	19.86	1.27%	341,943
Dec 19, 2025	19.83	19.84	19.61	19.61	19.61	-0.36%	512,804
Dec 18, 2025	19.69	19.94	19.35	19.68	19.68	-2.04%	803,256
Dec 17, 2025	20.33	20.34	20.07	20.09	20.09	-0.59%	1,295,711
Dec 16, 2025	19.99	20.24	19.68	20.21	20.21	0.55%	817,127