MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	13.30	13.42	13.28	13.21	-	0.84%	114,206
Jun 8, 2026	13.06	13.21	13.02	13.10	13.10	1.16%	604,270
Jun 5, 2026	13.14	13.15	12.85	12.95	12.95	-2.70%	559,068
Jun 4, 2026	13.28	13.44	13.28	13.31	13.31	0.30%	449,218
Jun 3, 2026	13.26	13.37	13.17	13.27	13.27	-1.56%	448,324
Jun 2, 2026	13.91	13.91	13.44	13.48	13.48	-0.37%	1,037,328
Jun 1, 2026	13.33	13.62	13.33	13.53	13.53	4.32%	724,952
May 29, 2026	13.12	13.28	12.95	12.97	12.97	3.18%	952,366
May 28, 2026	12.35	12.70	12.30	12.57	12.57	0.80%	926,722
May 27, 2026	12.46	12.63	12.31	12.47	12.47	-3.78%	1,076,177
May 26, 2026	13.40	13.40	12.93	12.96	12.96	-4.21%	1,291,012
May 22, 2026	13.39	13.64	13.37	13.53	13.53	-1.53%	571,387
May 21, 2026	13.60	13.80	13.42	13.74	13.74	-1.22%	453,565
May 20, 2026	13.87	13.91	13.71	13.91	13.91	-1.42%	524,811
May 19, 2026	14.09	14.34	14.09	14.11	14.11	-0.77%	379,760
May 18, 2026	14.43	14.43	14.19	14.22	14.22	0.49%	311,809
May 15, 2026	14.25	14.27	14.11	14.15	14.15	-3.28%	431,495
May 14, 2026	14.74	14.76	14.55	14.63	14.63	-1.68%	588,349
May 13, 2026	14.21	14.92	14.11	14.88	14.88	5.46%	721,960
May 12, 2026	14.25	14.25	13.98	14.11	14.11	-1.40%	406,701
May 11, 2026	14.63	14.65	14.31	14.31	14.31	-2.19%	469,633
May 8, 2026	14.73	14.79	14.60	14.63	14.63	0.69%	192,737
May 7, 2026	14.77	14.81	14.51	14.53	14.53	-2.02%	331,831
May 6, 2026	14.60	14.85	14.48	14.83	14.83	1.37%	374,018
May 5, 2026	14.67	14.77	14.62	14.63	14.63	0.14%	217,238
May 4, 2026	14.83	14.83	14.57	14.61	14.61	-1.68%	340,479
May 1, 2026	14.79	14.92	14.76	14.86	14.86	0.47%	204,541
Apr 30, 2026	14.52	14.80	14.48	14.79	14.79	1.79%	211,250
Apr 29, 2026	14.69	14.87	14.53	14.53	14.53	-0.95%	214,699
Apr 28, 2026	14.66	14.72	14.58	14.67	14.67	-1.81%	297,810
Apr 27, 2026	15.01	15.10	14.90	14.94	14.94	-0.93%	239,161
Apr 24, 2026	15.09	15.11	14.98	15.08	15.08	3.43%	455,506
Apr 23, 2026	14.73	14.93	14.49	14.58	14.58	-2.67%	854,867
Apr 22, 2026	15.15	15.18	14.98	14.98	14.98	-1.58%	394,892
Apr 21, 2026	15.72	15.76	15.16	15.22	15.22	-3.12%	337,903
Apr 20, 2026	15.48	15.79	15.48	15.71	15.71	0.30%	383,727
Apr 17, 2026	16.10	16.18	15.92	16.03	15.66	0.12%	683,394
Apr 16, 2026	16.10	16.13	15.90	16.01	15.64	-0.19%	479,425
Apr 15, 2026	16.06	16.13	15.74	16.04	15.67	0.25%	469,990
Apr 14, 2026	15.87	16.17	15.75	16.00	15.63	1.07%	887,325
Apr 13, 2026	15.61	15.86	15.45	15.83	15.47	0.06%	449,480
Apr 10, 2026	16.10	16.22	15.81	15.82	15.46	-3.06%	429,133
Apr 9, 2026	16.48	16.48	16.08	16.32	15.95	-2.91%	332,170
Apr 8, 2026	16.90	17.04	16.79	16.81	16.43	4.41%	345,972
Apr 7, 2026	16.17	16.36	15.98	16.10	15.73	-0.74%	379,705
Apr 6, 2026	16.11	16.28	16.07	16.22	15.85	1.00%	329,404
Apr 2, 2026	16.08	16.24	15.94	16.06	15.69	-1.77%	344,293
Apr 1, 2026	16.31	16.59	16.30	16.35	15.98	0.93%	554,633
Mar 31, 2026	16.45	16.45	16.00	16.20	15.83	5.54%	891,234
Mar 30, 2026	15.64	15.72	15.31	15.35	15.00	-3.40%	471,056