MINISO Group Holding Limi... (MNSO)
16.59
0.27 (1.65%)
At close: Apr 15, 2025, 3:59 PM
16.57
-0.16%
After-hours: Apr 15, 2025, 08:00 PM EDT
MINISO Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 16.38 | 16.38 | 16.79 | 16.79 | 16.12 | 16.12 | 16.32 | 16.32 | 3.23% | 1,400,440 |
| Apr 11, 2025 | 15.69 | 15.69 | 16.23 | 16.23 | 15.44 | 15.44 | 15.81 | 15.81 | 2.73% | 1,286,310 |
| Apr 10, 2025 | 15.42 | 15.42 | 15.76 | 15.76 | 15.01 | 15.01 | 15.39 | 15.39 | -3.57% | 2,136,400 |
| Apr 9, 2025 | 14.03 | 14.03 | 16.24 | 16.24 | 13.95 | 13.95 | 15.96 | 15.96 | 11.53% | 2,983,100 |
| Apr 8, 2025 | 15.80 | 15.80 | 15.89 | 15.89 | 14.02 | 14.02 | 14.31 | 14.31 | -11.39% | 2,861,734 |
| Apr 7, 2025 | 15.86 | 15.55 | 16.96 | 16.62 | 15.60 | 15.29 | 16.15 | 15.83 | -4.21% | 3,543,105 |
| Apr 4, 2025 | 16.67 | 16.34 | 16.88 | 16.55 | 15.89 | 15.58 | 16.86 | 16.53 | -6.70% | 1,831,307 |
| Apr 3, 2025 | 17.82 | 17.47 | 18.16 | 17.81 | 17.51 | 17.17 | 18.07 | 17.72 | -6.23% | 1,168,630 |
| Apr 2, 2025 | 19.66 | 19.27 | 19.66 | 19.27 | 19.06 | 18.68 | 19.27 | 18.89 | 0.63% | 782,800 |
| Apr 1, 2025 | 18.70 | 18.33 | 19.17 | 18.79 | 18.65 | 18.28 | 19.15 | 18.77 | 3.57% | 834,669 |
| Mar 31, 2025 | 18.39 | 18.03 | 18.61 | 18.25 | 18.20 | 17.85 | 18.49 | 18.13 | -0.48% | 654,822 |
| Mar 28, 2025 | 18.75 | 18.39 | 18.91 | 18.54 | 18.35 | 17.99 | 18.58 | 18.22 | -4.82% | 1,107,931 |
| Mar 27, 2025 | 19.15 | 18.78 | 19.76 | 19.38 | 19.13 | 18.76 | 19.52 | 19.14 | 4.00% | 1,518,420 |
| Mar 26, 2025 | 18.83 | 18.46 | 19.21 | 18.83 | 18.50 | 18.14 | 18.77 | 18.40 | 2.91% | 1,859,769 |
| Mar 25, 2025 | 18.76 | 18.39 | 18.98 | 18.61 | 18.20 | 17.84 | 18.24 | 17.88 | -0.60% | 2,120,100 |
| Mar 24, 2025 | 18.60 | 18.24 | 18.75 | 18.38 | 18.03 | 17.68 | 18.35 | 17.99 | -3.12% | 1,870,300 |
| Mar 21, 2025 | 18.58 | 18.22 | 19.58 | 19.20 | 17.60 | 17.26 | 18.94 | 18.57 | -8.90% | 5,308,400 |
| Mar 20, 2025 | 20.96 | 20.55 | 21.49 | 21.07 | 20.65 | 20.24 | 20.79 | 20.38 | -4.59% | 1,281,200 |
| Mar 19, 2025 | 21.38 | 20.96 | 21.89 | 21.46 | 21.31 | 20.89 | 21.79 | 21.36 | 3.71% | 1,357,500 |
| Mar 18, 2025 | 21.11 | 20.70 | 21.37 | 20.95 | 20.80 | 20.39 | 21.01 | 20.60 | -2.78% | 1,070,982 |
| Mar 17, 2025 | 20.72 | 20.32 | 21.94 | 21.51 | 20.72 | 20.32 | 21.61 | 21.19 | 4.45% | 1,734,736 |
| Mar 14, 2025 | 20.70 | 20.29 | 21.00 | 20.58 | 20.44 | 20.03 | 20.69 | 20.28 | 4.92% | 1,180,371 |
| Mar 13, 2025 | 19.83 | 19.44 | 20.01 | 19.61 | 19.51 | 19.12 | 19.72 | 19.33 | -5.92% | 693,734 |
| Mar 12, 2025 | 21.19 | 20.78 | 21.34 | 20.92 | 20.63 | 20.23 | 20.96 | 20.55 | 5.22% | 1,441,926 |
| Mar 11, 2025 | 19.94 | 19.55 | 20.30 | 19.90 | 19.62 | 19.24 | 19.92 | 19.53 | 2.36% | 625,214 |
| Mar 10, 2025 | 19.43 | 19.05 | 20.15 | 19.76 | 19.24 | 18.86 | 19.46 | 19.08 | -2.16% | 606,372 |
| Mar 7, 2025 | 19.75 | 19.36 | 20.18 | 19.78 | 19.45 | 19.07 | 19.89 | 19.50 | 3.11% | 936,350 |
| Mar 6, 2025 | 19.80 | 19.41 | 20.00 | 19.61 | 18.99 | 18.62 | 19.29 | 18.91 | -4.41% | 1,686,455 |
| Mar 5, 2025 | 20.47 | 20.06 | 20.47 | 20.06 | 19.71 | 19.32 | 20.18 | 19.78 | -0.54% | 882,383 |
| Mar 4, 2025 | 19.90 | 19.51 | 20.52 | 20.12 | 19.65 | 19.26 | 20.29 | 19.89 | 2.06% | 724,400 |
| Mar 3, 2025 | 20.35 | 19.95 | 20.46 | 20.06 | 19.66 | 19.27 | 19.88 | 19.49 | -4.47% | 907,531 |
| Feb 28, 2025 | 20.07 | 19.67 | 20.89 | 20.48 | 20.07 | 19.67 | 20.81 | 20.40 | 0.82% | 867,700 |
| Feb 27, 2025 | 20.77 | 20.37 | 21.16 | 20.75 | 20.47 | 20.07 | 20.64 | 20.24 | -0.24% | 689,018 |
| Feb 26, 2025 | 21.15 | 20.73 | 21.56 | 21.13 | 20.62 | 20.21 | 20.69 | 20.28 | 0.05% | 823,100 |
| Feb 25, 2025 | 20.18 | 19.78 | 20.75 | 20.34 | 20.18 | 19.78 | 20.68 | 20.27 | 5.83% | 1,460,500 |
| Feb 24, 2025 | 20.17 | 19.78 | 20.22 | 19.83 | 19.37 | 18.99 | 19.54 | 19.16 | -2.25% | 2,598,800 |
| Feb 21, 2025 | 21.50 | 21.08 | 21.60 | 21.18 | 19.68 | 19.30 | 19.99 | 19.60 | -11.98% | 3,942,500 |
| Feb 20, 2025 | 22.65 | 22.20 | 23.20 | 22.74 | 22.48 | 22.03 | 22.71 | 22.26 | 2.99% | 1,020,400 |
| Feb 19, 2025 | 21.96 | 21.53 | 22.29 | 21.86 | 21.85 | 21.42 | 22.05 | 21.62 | -0.81% | 543,577 |
| Feb 18, 2025 | 22.42 | 21.98 | 22.54 | 22.09 | 21.87 | 21.44 | 22.23 | 21.79 | -1.77% | 886,216 |
| Feb 14, 2025 | 23.21 | 22.76 | 23.25 | 22.80 | 22.37 | 21.94 | 22.63 | 22.19 | 0.04% | 1,035,734 |
| Feb 13, 2025 | 22.17 | 21.74 | 22.80 | 22.36 | 22.17 | 21.74 | 22.62 | 22.18 | 0.49% | 737,738 |
| Feb 12, 2025 | 21.60 | 21.18 | 22.54 | 22.10 | 21.40 | 20.98 | 22.51 | 22.07 | 1.58% | 975,800 |
| Feb 11, 2025 | 22.55 | 22.11 | 22.65 | 22.21 | 22.10 | 21.67 | 22.16 | 21.73 | -4.65% | 1,033,832 |
| Feb 10, 2025 | 23.36 | 22.90 | 23.70 | 23.23 | 23.02 | 22.56 | 23.24 | 22.78 | 0.39% | 589,708 |
| Feb 7, 2025 | 23.26 | 22.81 | 23.87 | 23.41 | 22.93 | 22.48 | 23.15 | 22.70 | 1.14% | 730,841 |
| Feb 6, 2025 | 23.00 | 22.55 | 23.03 | 22.58 | 22.56 | 22.12 | 22.89 | 22.44 | 2.23% | 572,618 |
| Feb 5, 2025 | 23.20 | 22.74 | 23.20 | 22.74 | 22.38 | 21.94 | 22.39 | 21.95 | -6.51% | 915,158 |
| Feb 4, 2025 | 23.72 | 23.25 | 24.28 | 23.80 | 23.72 | 23.25 | 23.95 | 23.48 | 4.22% | 652,509 |
| Feb 3, 2025 | 22.74 | 22.29 | 23.37 | 22.91 | 22.57 | 22.13 | 22.98 | 22.53 | -0.04% | 561,722 |