Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
15.43
+1.43 (10.21%)
At close: Sep 26, 2024, 4:00 PM
15.45
+0.02 (0.13%)
After-hours: Sep 26, 2024, 5:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202415.8916.7615.0715.4315.4310.21%9,441,825
Sep 25, 202413.9014.5313.7214.0014.004.48%8,147,124
Sep 24, 202413.4513.8512.5113.4013.40-2.33%12,131,392
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%2,012,658
Sep 18, 202415.3715.4615.1115.1415.14-1.05%1,272,555
Sep 17, 202415.0715.4414.9115.3015.302.00%1,858,870
Sep 16, 202415.4615.4614.9015.0015.00-2.66%1,400,078
Sep 13, 202415.7515.8015.3615.4115.41-2.10%1,275,078
Sep 12, 202416.4016.4015.5915.7415.47-4.55%2,320,959
Sep 11, 202416.3316.5016.1916.4916.200.06%1,954,383
Sep 10, 202416.6716.7416.3416.4816.19-0.54%2,338,843
Sep 9, 202416.3816.8016.2516.5716.283.11%1,274,676
Sep 6, 202415.6516.2815.6016.0715.790.19%2,109,619
Sep 5, 202416.6316.6815.9716.0415.76-5.31%1,466,112
Sep 4, 202417.2717.5916.6716.9416.64-1.05%1,860,899
Sep 3, 202416.5117.3816.3617.1216.824.20%3,616,591
Aug 30, 202417.4018.0616.2016.4316.140.67%2,908,353
Aug 29, 202416.2416.5816.2316.3216.036.25%2,915,614
Aug 28, 202415.4115.6415.3215.3615.09-1.22%1,011,372
Aug 27, 202415.9516.2215.3415.5515.28-4.48%1,741,472
Aug 26, 202416.0216.5215.9316.2816.002.58%1,872,005
Aug 23, 202415.9216.0015.5815.8715.59-1.06%1,034,780
Aug 22, 202416.2016.3415.8516.0415.764.02%1,631,242
Aug 21, 202415.1215.6315.0915.4215.154.47%1,466,258
Aug 20, 202415.3815.4714.6014.7614.50-5.45%1,111,719
Aug 19, 202415.5215.8415.3015.6115.342.09%988,942
Aug 16, 202415.1815.5115.1615.2915.022.14%513,550
Aug 15, 202414.6915.1514.4014.9714.71-0.27%1,156,379
Aug 14, 202415.2015.3614.9115.0114.75-4.21%586,535
Aug 13, 202415.7815.9815.4715.6715.40-1.14%988,871
Aug 12, 202415.8916.1015.8015.8515.57-570,753
Aug 9, 202415.5815.8515.4515.8515.571.08%683,998
Aug 8, 202415.3615.7715.1315.6815.412.69%540,838
Aug 7, 202415.4315.6915.2415.2715.000.73%856,195
Aug 6, 202414.9015.2214.5215.1614.900.86%957,986
Aug 5, 202414.2815.1614.2815.0314.77-1.44%1,126,045
Aug 2, 202415.2215.3614.9715.2514.98-3.66%1,108,003
Aug 1, 202416.5516.7115.7715.8315.55-5.04%802,600
Jul 31, 202416.8116.9716.6316.6716.384.06%933,286
Jul 30, 202416.3616.4115.9416.0215.74-2.44%534,961
Jul 29, 202416.8516.8516.3216.4216.13-1.56%531,811
Jul 26, 202416.7516.8816.4316.6816.39-0.12%742,819
Jul 25, 202417.0417.0416.5316.7016.41-2.00%963,874
Jul 24, 202417.3217.8117.0117.0416.74-4.32%1,004,788
Jul 23, 202417.5718.0117.4917.8117.50-1.49%1,136,732
Jul 22, 202417.8118.3017.8018.0817.765.48%1,282,853
Jul 19, 202417.0717.2816.9917.1416.84-0.35%1,015,717
Jul 18, 202417.7018.2117.0917.2016.90-2.11%1,276,785
Jul 17, 202417.7618.0417.4217.5717.26-1.35%725,670
Jul 16, 202418.0418.1517.7317.8117.50-3.89%1,956,058
Jul 15, 202418.8518.8518.3318.5318.21-5.31%1,275,090
Jul 12, 202419.5619.7919.4019.5719.231.08%885,586
Jul 11, 202419.4919.8319.0619.3619.021.04%808,610
Jul 10, 202419.1019.5518.9319.1618.833.34%920,646
Jul 9, 202417.9718.5917.8918.5418.223.69%1,718,482
Jul 8, 202418.0218.0517.7817.8817.57-1.70%1,191,707
Jul 5, 202418.3018.4617.9118.1917.87-3.24%1,162,050
Jul 3, 202418.6019.1318.5518.8018.471.57%1,422,216
Jul 2, 202418.7518.7518.0818.5118.19-2.42%2,251,530
Jul 1, 202419.2719.4718.9618.9718.64-0.52%574,841
Jun 28, 202419.1119.4919.0019.0718.740.05%1,021,002
Jun 27, 202419.0519.2318.8219.0618.73-0.78%630,388
Jun 26, 202419.4719.5119.0319.2118.87-1.13%987,599
Jun 25, 202419.6619.8119.0519.4319.09-2.41%1,282,243
Jun 24, 202420.1920.5319.8419.9119.56-3.82%749,119
Jun 21, 202420.2920.7120.1720.7020.34-0.96%1,229,301
Jun 20, 202420.7620.9820.4620.9020.532.20%1,513,133
Jun 18, 202420.7320.8320.4020.4520.09-1.21%777,887
Jun 17, 202420.7921.0020.4820.7020.340.24%1,052,895
Jun 14, 202420.7420.7520.3920.6520.29-1.95%1,070,056
Jun 13, 202421.5021.6220.8621.0620.69-1.96%637,085
Jun 12, 202421.4221.8721.1221.4821.101.08%891,493
Jun 11, 202421.3921.6721.1821.2520.88-2.03%663,388
Jun 10, 202421.5221.7021.3721.6921.311.02%354,550
Jun 7, 202421.5221.9121.3721.4721.09-0.42%602,325
Jun 6, 202421.6821.9621.2021.5621.18-1.15%1,699,797
Jun 5, 202422.5622.7521.5621.8121.43-4.26%1,530,983
Jun 4, 202423.0023.3422.5322.7822.38-1.81%1,333,064
Jun 3, 202423.0023.3822.8523.2022.793.16%1,279,587
May 31, 202423.2023.4322.1822.4922.10-4.66%1,445,002
May 30, 202423.5524.0723.4523.5923.181.03%1,957,726
May 29, 202423.2623.4923.1823.3522.94-0.43%633,568
May 28, 202423.2423.6323.0923.4523.044.18%1,452,676
May 24, 202422.5022.7222.3922.5122.120.72%581,655
May 23, 202422.0722.4921.9122.3521.960.99%1,039,513
May 22, 202422.6922.7921.7522.1321.74-3.36%1,597,528
May 21, 202422.7423.4222.6522.9022.50-0.69%2,842,566
May 20, 202423.6423.6822.8623.0622.66-3.64%1,254,603
May 17, 202423.9824.1623.3023.9323.51-2.80%2,405,222
May 16, 202424.8125.1224.3124.6224.190.37%1,669,675
May 15, 202424.4924.8724.2324.5324.101.57%1,192,069
May 14, 202422.7224.5021.8224.1523.73-4.73%2,735,572
May 13, 202425.3625.5024.8925.3524.912.67%2,161,320
May 10, 202424.8425.0324.2724.6924.26-0.40%964,347
May 9, 202425.0025.1624.5124.7924.361.10%1,619,678
May 8, 202423.6024.7923.3524.5224.091.78%1,212,680
May 7, 202424.3724.5023.8524.0923.670.25%2,091,591
May 6, 202424.1524.2323.7924.0323.610.04%975,442