MINISO Group Holding Limited (MNSO)

MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.73	12.10	11.73	11.96	11.96	4.82%	874,955
Jun 26, 2026	11.17	11.43	11.12	11.41	11.41	0.97%	514,444
Jun 25, 2026	11.38	11.52	11.12	11.30	11.30	-0.44%	876,139
Jun 24, 2026	11.42	11.57	11.31	11.35	11.35	-0.61%	678,850
Jun 23, 2026	11.35	11.51	11.31	11.42	11.42	-1.04%	1,131,503
Jun 22, 2026	11.84	11.84	11.53	11.54	11.54	-3.35%	839,501
Jun 18, 2026	12.00	12.04	11.87	11.94	11.94	-1.73%	740,442
Jun 17, 2026	12.21	12.46	12.12	12.15	12.15	-1.38%	563,285
Jun 16, 2026	12.60	12.61	12.29	12.32	12.32	-4.20%	837,197
Jun 15, 2026	13.31	13.31	12.81	12.86	12.86	-2.28%	899,810
Jun 12, 2026	13.27	13.42	13.15	13.16	13.16	-0.38%	726,213
Jun 11, 2026	13.03	13.21	12.87	13.21	13.21	0.30%	727,171
Jun 10, 2026	13.15	13.38	13.15	13.17	13.17	-0.23%	731,320
Jun 9, 2026	13.30	13.42	13.03	13.20	13.20	0.76%	555,536
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

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.