MINISO Group Holding Limi... (MNSO)
23.27
-0.06 (-0.26%)
At close: Jan 15, 2025, 10:38 AM
MNSO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.59 | 23.83 | 23.22 | 23.33 | 0.54 | 2.37% | 609,739 |
| Jan 13, 2025 | 23.27 | 23.27 | 22.66 | 22.79 | -1.46 | -6.02% | 1,849,032 |
| Jan 10, 2025 | 24.00 | 24.34 | 23.68 | 24.25 | -0.62 | -2.49% | 902,194 |
| Jan 8, 2025 | 24.90 | 25.19 | 24.63 | 24.87 | -0.51 | -2.01% | 907,780 |
| Jan 7, 2025 | 24.80 | 25.50 | 24.79 | 25.38 | 1.31 | 5.44% | 1,975,749 |
| Jan 6, 2025 | 26.01 | 26.45 | 24.00 | 24.07 | -3.49 | -12.66% | 5,407,500 |
| Jan 3, 2025 | 26.80 | 27.71 | 26.68 | 27.56 | 2.35 | 9.32% | 1,420,796 |
| Jan 2, 2025 | 24.49 | 25.46 | 24.45 | 25.21 | 1.32 | 5.53% | 1,127,783 |
| Dec 31, 2024 | 23.89 | 24.30 | 23.80 | 23.89 | 0.01 | 0.04% | 462,700 |
| Dec 30, 2024 | 24.20 | 24.24 | 23.79 | 23.88 | -0.18 | -0.75% | 521,713 |
| Dec 27, 2024 | 24.14 | 24.27 | 23.78 | 24.06 | -1.07 | -4.26% | 721,400 |
| Dec 26, 2024 | 24.90 | 25.14 | 24.69 | 25.13 | 0.32 | 1.29% | 979,951 |
| Dec 24, 2024 | 24.96 | 25.08 | 24.69 | 24.81 | 0.67 | 2.78% | 732,633 |
| Dec 23, 2024 | 23.94 | 24.26 | 23.55 | 24.14 | 0.80 | 3.43% | 608,571 |
| Dec 20, 2024 | 22.93 | 23.78 | 22.75 | 23.34 | 0.00 | 0.00% | 510,606 |
| Dec 19, 2024 | 23.55 | 23.68 | 23.19 | 23.34 | -0.25 | -1.06% | 1,019,817 |
| Dec 18, 2024 | 23.69 | 24.28 | 23.42 | 23.59 | -0.59 | -2.44% | 530,700 |
| Dec 17, 2024 | 23.71 | 24.21 | 23.52 | 24.18 | -0.63 | -2.54% | 840,448 |
| Dec 16, 2024 | 24.30 | 24.93 | 24.19 | 24.81 | 0.73 | 3.03% | 1,367,838 |
| Dec 13, 2024 | 24.17 | 24.38 | 23.90 | 24.08 | -0.67 | -2.71% | 523,467 |
| Dec 12, 2024 | 23.91 | 25.02 | 23.91 | 24.75 | 1.28 | 5.45% | 1,610,404 |
| Dec 11, 2024 | 23.74 | 23.80 | 23.41 | 23.47 | 0.13 | 0.56% | 760,300 |
| Dec 10, 2024 | 23.44 | 23.76 | 22.94 | 23.34 | -1.37 | -5.54% | 1,182,500 |
| Dec 9, 2024 | 24.95 | 25.30 | 24.51 | 24.71 | 0.53 | 2.19% | 3,199,800 |
| Dec 6, 2024 | 24.48 | 24.48 | 23.89 | 24.18 | -0.44 | -1.79% | 1,163,700 |
| Dec 5, 2024 | 23.95 | 24.90 | 23.91 | 24.62 | 0.96 | 4.06% | 2,177,043 |
| Dec 4, 2024 | 24.26 | 24.26 | 23.31 | 23.66 | -1.36 | -5.44% | 2,381,100 |
| Dec 3, 2024 | 22.88 | 25.07 | 22.71 | 25.02 | 2.20 | 9.64% | 5,159,100 |
| Dec 2, 2024 | 23.01 | 23.26 | 22.15 | 22.82 | 2.81 | 14.04% | 8,567,511 |
| Nov 29, 2024 | 18.80 | 20.10 | 18.43 | 20.01 | 1.52 | 8.22% | 2,320,900 |
| Nov 27, 2024 | 18.91 | 19.03 | 18.42 | 18.49 | 1.09 | 6.26% | 2,416,832 |
| Nov 26, 2024 | 17.30 | 17.60 | 17.12 | 17.40 | 0.50 | 2.96% | 1,138,601 |
| Nov 25, 2024 | 16.97 | 17.21 | 16.73 | 16.90 | 0.22 | 1.32% | 1,226,800 |
| Nov 22, 2024 | 16.54 | 16.76 | 16.41 | 16.68 | -0.31 | -1.82% | 1,234,771 |
| Nov 21, 2024 | 17.20 | 17.36 | 16.70 | 16.99 | -0.71 | -4.01% | 1,565,300 |
| Nov 20, 2024 | 17.58 | 17.94 | 17.47 | 17.70 | 0.12 | 0.68% | 934,845 |
| Nov 19, 2024 | 17.69 | 17.76 | 17.34 | 17.58 | -0.12 | -0.68% | 926,140 |
| Nov 18, 2024 | 17.55 | 17.79 | 17.45 | 17.70 | 0.43 | 2.49% | 1,030,500 |
| Nov 15, 2024 | 17.01 | 17.38 | 16.92 | 17.27 | 0.45 | 2.68% | 959,695 |
| Nov 14, 2024 | 17.39 | 17.52 | 16.66 | 16.82 | -1.14 | -6.35% | 2,013,100 |
| Nov 13, 2024 | 17.98 | 18.25 | 17.88 | 17.96 | 0.26 | 1.47% | 1,862,803 |
| Nov 12, 2024 | 18.05 | 18.23 | 17.59 | 17.70 | -1.35 | -7.09% | 3,013,700 |
| Nov 11, 2024 | 19.28 | 19.46 | 18.55 | 19.05 | -0.28 | -1.45% | 1,938,134 |
| Nov 8, 2024 | 19.01 | 19.49 | 18.81 | 19.33 | -0.52 | -2.62% | 1,788,700 |
| Nov 7, 2024 | 19.29 | 20.11 | 19.25 | 19.85 | 1.50 | 8.17% | 2,416,520 |
| Nov 6, 2024 | 18.33 | 18.42 | 17.78 | 18.35 | -0.62 | -3.27% | 1,839,921 |
| Nov 5, 2024 | 19.67 | 19.81 | 18.75 | 18.97 | -0.76 | -3.85% | 2,039,527 |
| Nov 4, 2024 | 19.66 | 20.38 | 19.63 | 19.73 | 0.08 | 0.41% | 1,026,033 |
| Nov 1, 2024 | 19.80 | 19.99 | 19.52 | 19.65 | -0.27 | -1.36% | 1,203,400 |
| Oct 31, 2024 | 20.21 | 20.47 | 19.52 | 19.92 | -0.25 | -1.24% | 2,060,707 |