MINISO Group Holding Limi... (MNSO)
22.70
0.65 (2.95%)
At close: Feb 20, 2025, 3:59 PM
MNSO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 21.96 | 22.29 | 21.85 | 22.05 | -0.18 | -0.81% | 543,141 |
| Feb 18, 2025 | 22.42 | 22.54 | 21.87 | 22.23 | -0.40 | -1.77% | 886,216 |
| Feb 14, 2025 | 23.21 | 23.25 | 22.37 | 22.63 | 0.01 | 0.04% | 1,035,734 |
| Feb 13, 2025 | 22.17 | 22.80 | 22.17 | 22.62 | 0.11 | 0.49% | 737,738 |
| Feb 12, 2025 | 21.60 | 22.54 | 21.40 | 22.51 | 0.35 | 1.58% | 975,800 |
| Feb 11, 2025 | 22.55 | 22.65 | 22.10 | 22.16 | -1.08 | -4.65% | 1,033,832 |
| Feb 10, 2025 | 23.36 | 23.70 | 23.02 | 23.24 | 0.09 | 0.39% | 589,708 |
| Feb 7, 2025 | 23.26 | 23.87 | 22.93 | 23.15 | 0.26 | 1.14% | 730,841 |
| Feb 6, 2025 | 23.00 | 23.03 | 22.56 | 22.89 | 0.50 | 2.23% | 572,618 |
| Feb 5, 2025 | 23.20 | 23.20 | 22.38 | 22.39 | -1.56 | -6.51% | 915,158 |
| Feb 4, 2025 | 23.72 | 24.28 | 23.72 | 23.95 | 0.97 | 4.22% | 652,509 |
| Feb 3, 2025 | 22.74 | 23.37 | 22.57 | 22.98 | -0.01 | -0.04% | 561,722 |
| Jan 31, 2025 | 23.65 | 23.66 | 22.78 | 22.99 | -0.67 | -2.83% | 613,568 |
| Jan 30, 2025 | 23.10 | 23.92 | 23.10 | 23.66 | 0.64 | 2.78% | 663,744 |
| Jan 29, 2025 | 23.45 | 23.45 | 22.83 | 23.02 | -0.24 | -1.03% | 373,821 |
| Jan 28, 2025 | 22.96 | 23.26 | 22.50 | 23.26 | 0.42 | 1.84% | 425,831 |
| Jan 27, 2025 | 22.76 | 23.27 | 22.70 | 22.84 | -0.35 | -1.51% | 735,985 |
| Jan 24, 2025 | 22.62 | 23.29 | 22.30 | 23.19 | 1.00 | 4.51% | 912,061 |
| Jan 23, 2025 | 22.84 | 22.88 | 22.08 | 22.19 | -0.98 | -4.23% | 1,128,717 |
| Jan 22, 2025 | 23.61 | 23.75 | 23.01 | 23.17 | -0.74 | -3.09% | 547,096 |
| Jan 21, 2025 | 24.16 | 24.29 | 23.52 | 23.91 | 0.36 | 1.53% | 1,210,245 |
| Jan 17, 2025 | 22.85 | 23.76 | 22.85 | 23.55 | 0.59 | 2.57% | 675,547 |
| Jan 16, 2025 | 22.99 | 23.39 | 22.89 | 22.96 | 0.22 | 0.97% | 638,600 |
| Jan 15, 2025 | 23.12 | 23.37 | 22.53 | 22.74 | -0.59 | -2.53% | 990,902 |
| Jan 14, 2025 | 23.59 | 23.83 | 23.22 | 23.33 | 0.54 | 2.37% | 609,942 |
| 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 |