Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
17.70
+0.12 (0.68%)
At close: Nov 20, 2024, 4:00 PM
17.30
-0.40 (-2.26%)
Pre-market: Nov 21, 2024, 7:21 AM EST

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.5817.9417.4717.7017.700.68%804,456
Nov 19, 202417.6917.7617.3417.5817.58-0.68%926,140
Nov 18, 202417.5517.7917.4517.7017.702.49%1,030,461
Nov 15, 202417.0117.3816.9217.2717.272.68%959,695
Nov 14, 202417.3917.5216.6616.8216.82-6.35%2,013,078
Nov 13, 202417.9818.2517.8817.9617.961.47%1,862,803
Nov 12, 202418.0518.2317.5917.7017.70-7.09%3,013,660
Nov 11, 202419.2819.4618.5519.0519.05-1.45%1,938,134
Nov 8, 202419.0119.4918.8119.3319.33-2.62%1,788,652
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%1,203,397
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%3,297,371
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%1,623,954
Oct 21, 202416.5317.0616.3616.7516.751.76%1,658,881
Oct 18, 202416.2416.6115.9116.4616.468.58%2,051,068
Oct 17, 202415.5515.6014.9815.1615.16-7.95%3,058,100
Oct 16, 202417.0517.0616.4016.4716.47-2.26%1,693,376
Oct 15, 202417.4517.5516.7116.8516.85-7.92%2,633,149
Oct 14, 202418.5118.9318.0318.3018.301.22%1,950,066
Oct 11, 202417.9818.3017.8518.0818.08-2.38%1,941,690
Oct 10, 202418.0318.7017.8118.5218.522.26%2,208,001
Oct 9, 202417.2418.2716.9318.1118.11-4.28%4,013,290
Oct 8, 202418.0319.3418.0318.9218.92-7.35%3,115,071
Oct 7, 202421.2421.4319.6820.4220.42-0.97%4,472,066
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%6,348,677
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%12,131,392
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