MINISO Group Holding Limited (MNSO)
18.27
-0.08 (-0.44%)
At close: Mar 25, 2025, 3:59 PM
18.31
0.19%
After-hours: Mar 25, 2025, 08:00 PM EDT
MNSO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 18.60 | 18.75 | 18.03 | 18.35 | -0.59 | -3.12% | 1,858,966 |
| Mar 21, 2025 | 18.58 | 19.58 | 17.60 | 18.94 | -1.85 | -8.90% | 5,308,352 |
| Mar 20, 2025 | 20.96 | 21.49 | 20.65 | 20.79 | -1.00 | -4.59% | 1,281,200 |
| Mar 19, 2025 | 21.38 | 21.89 | 21.31 | 21.79 | 0.78 | 3.71% | 1,357,500 |
| Mar 18, 2025 | 21.11 | 21.37 | 20.80 | 21.01 | -0.60 | -2.78% | 1,070,982 |
| Mar 17, 2025 | 20.72 | 21.94 | 20.72 | 21.61 | 0.92 | 4.45% | 1,734,736 |
| Mar 14, 2025 | 20.70 | 21.00 | 20.44 | 20.69 | 0.97 | 4.92% | 1,180,371 |
| Mar 13, 2025 | 19.83 | 20.01 | 19.51 | 19.72 | -1.24 | -5.92% | 693,734 |
| Mar 12, 2025 | 21.19 | 21.34 | 20.63 | 20.96 | 1.04 | 5.22% | 1,441,926 |
| Mar 11, 2025 | 19.94 | 20.30 | 19.62 | 19.92 | 0.46 | 2.36% | 625,214 |
| Mar 10, 2025 | 19.43 | 20.15 | 19.24 | 19.46 | -0.43 | -2.16% | 606,372 |
| Mar 7, 2025 | 19.75 | 20.18 | 19.45 | 19.89 | 0.60 | 3.11% | 936,350 |
| Mar 6, 2025 | 19.80 | 20.00 | 18.99 | 19.29 | -0.89 | -4.41% | 1,686,455 |
| Mar 5, 2025 | 20.47 | 20.47 | 19.71 | 20.18 | -0.11 | -0.54% | 882,383 |
| Mar 4, 2025 | 19.90 | 20.52 | 19.65 | 20.29 | 0.41 | 2.06% | 724,400 |
| Mar 3, 2025 | 20.35 | 20.46 | 19.66 | 19.88 | -0.93 | -4.47% | 907,531 |
| Feb 28, 2025 | 20.07 | 20.89 | 20.07 | 20.81 | 0.17 | 0.82% | 867,700 |
| Feb 27, 2025 | 20.77 | 21.16 | 20.47 | 20.64 | -0.05 | -0.24% | 689,018 |
| Feb 26, 2025 | 21.15 | 21.56 | 20.62 | 20.69 | 0.01 | 0.05% | 823,100 |
| Feb 25, 2025 | 20.18 | 20.75 | 20.18 | 20.68 | 1.14 | 5.83% | 1,460,500 |
| Feb 24, 2025 | 20.17 | 20.22 | 19.37 | 19.54 | -0.45 | -2.25% | 2,598,800 |
| Feb 21, 2025 | 21.50 | 21.60 | 19.68 | 19.99 | -2.72 | -11.98% | 3,942,500 |
| Feb 20, 2025 | 22.65 | 23.20 | 22.48 | 22.71 | 0.66 | 2.99% | 1,020,400 |
| Feb 19, 2025 | 21.96 | 22.29 | 21.85 | 22.05 | -0.18 | -0.81% | 543,577 |
| 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 |