MINISO Group Holding Limited (MNSO)

MINISO Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.94	12.97	12.79	12.87	-	0.94%	252,661
Jul 17, 2026	12.68	12.82	12.62	12.75	12.75	-1.70%	568,269
Jul 16, 2026	12.95	13.30	12.77	12.97	12.97	2.77%	1,187,903
Jul 15, 2026	12.41	12.85	12.40	12.62	12.62	9.45%	1,510,077
Jul 14, 2026	11.54	11.63	11.51	11.53	11.53	0.96%	522,623
Jul 13, 2026	11.70	11.70	11.37	11.42	11.42	-3.14%	750,316
Jul 10, 2026	11.72	11.94	11.72	11.79	11.79	2.79%	623,200
Jul 9, 2026	11.60	11.60	11.40	11.47	11.47	-2.88%	599,566
Jul 8, 2026	11.89	11.97	11.75	11.81	11.81	0.94%	563,148
Jul 7, 2026	11.78	11.92	11.69	11.70	11.70	-1.68%	373,517
Jul 6, 2026	11.83	11.97	11.72	11.90	11.90	1.54%	564,363
Jul 2, 2026	11.98	11.98	11.67	11.72	11.72	-3.78%	490,899
Jul 1, 2026	12.00	12.22	11.96	12.18	12.18	1.00%	534,161
Jun 30, 2026	11.96	12.25	11.96	12.06	12.06	0.84%	497,162
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

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 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:

Jul 20, 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.