Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
19.28
+0.07 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
19.20
-0.08 (-0.41%)
After-hours: Dec 5, 2025, 7:00 PM EST

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2919.4919.1819.2819.280.36%393,489
Dec 4, 202519.2819.2819.0019.2119.21-1.03%340,275
Dec 3, 202519.3119.4819.2519.4119.41-2.27%288,580
Dec 2, 202519.9220.1519.7819.8619.860.35%272,466
Dec 1, 202519.6719.9219.5919.7919.79-0.40%523,992
Nov 28, 202519.7019.9319.5019.8719.871.58%431,620
Nov 26, 202519.5919.8919.5219.5619.561.77%415,829
Nov 25, 202519.4719.5719.0219.2219.22-0.16%1,390,340
Nov 24, 202518.8119.4018.8119.2519.25-1.64%1,512,206
Nov 21, 202518.8519.7118.6019.5719.57-0.10%1,231,505
Nov 20, 202520.6120.6119.3019.5919.59-4.81%1,613,024
Nov 19, 202521.1921.1920.5020.5820.58-2.74%1,135,907
Nov 18, 202520.8021.2320.7921.1621.160.09%622,257
Nov 17, 202521.2621.4521.0821.1421.14-1.12%351,444
Nov 14, 202521.2821.8421.2821.3821.380.47%952,715
Nov 13, 202521.9421.9421.2421.2821.28-2.70%790,155
Nov 12, 202522.3322.3321.7721.8721.870.64%768,914
Nov 11, 202521.8221.8221.5221.7321.730.05%271,909
Nov 10, 202521.5221.9321.4721.7221.725.03%508,587
Nov 7, 202520.6920.6920.3520.6820.680.05%527,297
Nov 6, 202521.0021.1220.6420.6720.67-3.77%505,183
Nov 5, 202521.2021.6021.1921.4821.481.80%332,904
Nov 4, 202521.3221.3420.7021.1021.10-1.03%456,465
Nov 3, 202521.4221.4921.1721.3221.320.05%418,703
Oct 31, 202521.0721.3821.0221.3121.31-0.23%397,839
Oct 30, 202521.4521.6421.2421.3621.36-0.65%466,305
Oct 29, 202521.5921.6521.3821.5021.50-0.42%1,366,561
Oct 28, 202521.8722.0021.4921.5921.59-2.70%777,928
Oct 27, 202522.1722.8222.1522.1922.190.36%697,498
Oct 24, 202522.3722.4321.6422.1122.110.59%594,328
Oct 23, 202521.7922.2421.7921.9821.980.73%500,539
Oct 22, 202521.8922.2521.7221.8221.82-0.23%637,867
Oct 21, 202522.1522.1521.7121.8721.87-2.80%696,617
Oct 20, 202522.1622.6522.0422.5022.502.04%554,557
Oct 17, 202521.6222.1621.5722.0522.05-1.34%557,704
Oct 16, 202522.4922.5522.1822.3522.35-1.76%1,294,361
Oct 15, 202522.8823.1022.6022.7522.752.62%1,540,682
Oct 14, 202521.8222.3421.7022.1722.17-1.16%1,048,271
Oct 13, 202522.2822.6422.1022.4322.435.55%1,419,328
Oct 10, 202522.5422.8521.1021.2521.25-3.58%2,526,144
Oct 9, 202522.3522.5922.0422.0422.041.61%936,065
Oct 8, 202521.6721.9421.5221.6921.691.97%756,304
Oct 7, 202521.6821.9921.0921.2721.27-2.79%1,354,505
Oct 6, 202521.6322.0421.5721.8821.881.11%764,363
Oct 3, 202522.0422.0421.5721.6421.64-0.96%699,127
Oct 2, 202522.2322.3021.6721.8521.85-3.06%1,451,669
Oct 1, 202522.5522.7022.3322.5422.540.18%859,605
Sep 30, 202522.8622.8922.4122.5022.500.18%639,821
Sep 29, 202522.6122.8622.3622.4622.460.90%1,305,030
Sep 26, 202523.3123.5522.1922.2622.26-0.13%1,309,111
Sep 25, 202522.8822.8822.1322.2922.29-3.71%1,088,329
Sep 24, 202523.3923.4123.0523.1523.15-1.61%534,325
Sep 23, 202524.0024.0523.5023.5323.53-3.64%714,400
Sep 22, 202524.9725.0224.4124.4224.42-2.51%575,480
Sep 19, 202524.9825.5524.8125.0525.051.13%673,692
Sep 18, 202524.6124.8024.3824.7724.77-1.04%1,192,660
Sep 17, 202525.0025.1124.6925.0325.030.89%936,866
Sep 16, 202524.7224.8524.5124.8124.810.65%476,964
Sep 15, 202524.8224.8824.5924.6524.65-0.32%792,845
Sep 12, 202524.6324.7424.0824.7324.73-2.25%903,360
Sep 11, 202524.8925.4524.7725.3025.30-0.04%475,077
Sep 10, 202525.4525.4625.1525.3125.31-2.20%620,651
Sep 9, 202525.7025.9225.5025.8825.880.94%508,848
Sep 8, 202525.5025.6625.2025.6425.644.57%736,408
Sep 5, 202524.5924.5924.3024.5224.520.62%624,423
Sep 4, 202524.2024.4323.9624.3724.09-1.93%1,359,591
Sep 3, 202524.4624.8924.3524.8524.560.24%667,509
Sep 2, 202524.4324.9524.3124.7924.51-0.24%746,033
Aug 29, 202524.7325.1424.6124.8524.561.10%600,637
Aug 28, 202524.7324.7624.3324.5824.30-1.17%1,282,573
Aug 27, 202525.2125.2124.7224.8724.58-4.31%1,473,650
Aug 26, 202525.7926.2025.5425.9925.691.48%1,137,440
Aug 25, 202525.8426.1725.1025.6125.32-3.83%2,816,990
Aug 22, 202524.3726.7424.3026.6326.3220.12%6,841,104
Aug 21, 202522.5122.8621.8522.1721.926.38%5,352,148
Aug 20, 202520.7020.9520.2920.8420.603.53%1,186,055
Aug 19, 202520.4820.5719.9520.1319.90-2.42%515,527
Aug 18, 202520.3020.8820.3020.6320.394.56%643,495
Aug 15, 202519.6619.7719.5919.7319.501.08%276,749
Aug 14, 202519.7919.8019.4819.5219.30-4.03%358,129
Aug 13, 202520.5020.5020.1120.3420.111.50%397,064
Aug 12, 202519.9520.0819.7620.0419.81-0.15%372,715
Aug 11, 202520.1620.3120.0320.0719.84-0.35%387,077
Aug 8, 202520.1220.2519.9520.1419.91-1.27%249,539
Aug 7, 202520.3920.5820.2620.4020.173.50%592,879
Aug 6, 202519.5619.7419.3719.7119.480.51%365,710
Aug 5, 202519.3619.6319.3619.6119.391.19%535,460
Aug 4, 202519.3119.3819.0719.3819.164.42%521,280
Aug 1, 202518.8018.8318.3518.5618.35-2.88%732,466
Jul 31, 202518.9719.3318.6919.1118.89-4.11%1,023,685
Jul 30, 202519.9420.3219.8019.9319.701.68%967,965
Jul 29, 202519.3719.8719.3719.6019.382.56%806,667
Jul 28, 202519.1819.4419.0619.1118.89-0.31%604,437
Jul 25, 202519.1619.2818.6719.1718.951.16%718,280
Jul 24, 202518.5319.3118.5318.9518.737.92%1,581,789
Jul 23, 202517.6017.7717.4917.5617.36-0.51%605,308
Jul 22, 202517.6817.6817.3917.6517.450.06%494,724
Jul 21, 202517.7917.8217.5917.6417.44-0.90%507,529
Jul 18, 202518.0218.2517.7717.8017.60-0.22%368,979
Jul 17, 202517.6217.9717.6217.8417.640.56%553,544