MINISO Group Holding Limited (MNSO)

MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	19.84	20.12	19.77	20.10	20.10	2.87%	681,739
Dec 12, 2025	19.67	19.84	19.48	19.54	19.54	-0.10%	294,394
Dec 11, 2025	19.33	19.63	19.29	19.56	19.56	-0.71%	435,107
Dec 10, 2025	19.60	19.76	19.50	19.70	19.70	0.05%	328,981
Dec 9, 2025	19.32	19.70	19.13	19.69	19.69	-1.10%	647,621
Dec 8, 2025	19.65	20.04	19.65	19.91	19.91	3.27%	784,565
Dec 5, 2025	19.29	19.49	19.18	19.28	19.28	0.36%	403,341
Dec 4, 2025	19.28	19.28	19.00	19.21	19.21	-1.03%	413,232
Dec 3, 2025	19.31	19.48	19.25	19.41	19.41	-2.27%	364,750
Dec 2, 2025	19.92	20.15	19.78	19.86	19.86	0.35%	272,468
Dec 1, 2025	19.67	19.92	19.59	19.79	19.79	-0.40%	524,002
Nov 28, 2025	19.70	19.93	19.50	19.87	19.87	1.58%	431,620
Nov 26, 2025	19.59	19.89	19.52	19.56	19.56	1.77%	415,829
Nov 25, 2025	19.47	19.57	19.02	19.22	19.22	-0.16%	1,390,340

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.