Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
16.91
+0.28 (1.68%)
Mar 6, 2026, 4:00 PM EST - Market closed

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8217.0516.8016.9116.911.68%640,911
Mar 5, 202616.8216.9216.5316.6316.63-2.69%637,937
Mar 4, 202617.0517.3016.9817.0917.091.42%656,313
Mar 3, 202616.7016.9916.3616.8516.85-3.11%1,109,924
Mar 2, 202617.5517.7617.1117.3917.39-3.50%817,060
Feb 27, 202618.1718.3118.0018.0218.02-0.93%705,923
Feb 26, 202618.8418.8418.0418.1918.19-5.99%770,507
Feb 25, 202619.5819.6319.2419.3519.35-0.10%630,741
Feb 24, 202619.2819.4419.0819.3719.37-0.56%226,829
Feb 23, 202619.7319.7819.4719.4819.48-0.61%271,005
Feb 20, 202619.3619.6519.3019.6019.60-0.20%269,990
Feb 19, 202619.4419.7119.4319.6419.640.15%341,733
Feb 18, 202619.5019.7019.5019.6119.610.62%631,239
Feb 17, 202619.7419.7519.4219.4919.491.14%286,139
Feb 13, 202619.0119.3419.0119.2719.270.94%287,983
Feb 12, 202619.5519.7318.9319.0919.09-2.70%414,458
Feb 11, 202619.5019.7119.2419.6219.622.03%980,206
Feb 10, 202619.2419.4819.2019.2319.230.73%1,818,630
Feb 9, 202619.0819.2519.0119.0919.090.95%1,684,637
Feb 6, 202618.9519.1018.8018.9118.91-0.68%1,340,047
Feb 5, 202619.4219.6018.9819.0419.043.59%1,857,295
Feb 4, 202618.6018.6018.2318.3818.38-1.13%206,595
Feb 3, 202618.5818.7418.4418.5918.590.60%187,815
Feb 2, 202618.1318.5118.1318.4818.480.11%570,009
Jan 30, 202618.8118.8118.3918.4618.46-2.28%668,604
Jan 29, 202619.4319.5618.8518.8918.890.05%1,192,703
Jan 28, 202619.2119.2518.8718.8818.880.59%382,463
Jan 27, 202619.0019.0518.7118.7718.77-1.88%353,533
Jan 26, 202619.2219.3219.0019.1319.13-3.58%468,538
Jan 23, 202619.9419.9419.6919.8419.84-0.85%165,339
Jan 22, 202620.0020.1819.9320.0120.010.15%182,890
Jan 21, 202619.6920.0919.6019.9819.984.72%534,618
Jan 20, 202619.1919.5619.0419.0819.08-1.09%636,875
Jan 16, 202619.5319.5719.1719.2919.29-1.78%327,130
Jan 15, 202619.8319.8419.5419.6419.640.05%582,543
Jan 14, 202619.6219.7819.5919.6319.630.20%292,996
Jan 13, 202619.9020.0119.5219.5919.59-4.11%321,667
Jan 12, 202620.3620.6920.3620.4320.433.18%771,366
Jan 9, 202619.7519.8819.7119.8019.800.66%224,354
Jan 8, 202619.3819.7219.3319.6719.671.13%213,542
Jan 7, 202619.7119.8019.4319.4519.45-1.67%295,335
Jan 6, 202619.7619.8619.5119.7819.781.12%428,219
Jan 5, 202619.4219.6819.1219.5619.560.36%608,911
Jan 2, 202619.1719.6319.1719.4919.493.95%459,338
Dec 31, 202518.8718.8718.6618.7518.75-0.95%275,665
Dec 30, 202518.9719.1318.8318.9318.93-1.82%570,847
Dec 29, 202519.1919.3118.9819.2819.28-1.78%582,712
Dec 26, 202519.6119.7519.3119.6319.630.87%367,340
Dec 24, 202519.2719.5019.2519.4619.46-0.61%206,603
Dec 23, 202519.3719.6319.2819.5819.58-1.41%362,734
Dec 22, 202519.8019.9019.7119.8619.861.27%341,943
Dec 19, 202519.8319.8419.6119.6119.61-0.36%512,804
Dec 18, 202519.6919.9419.3519.6819.68-2.04%803,256
Dec 17, 202520.3320.3420.0720.0920.09-0.59%1,295,711
Dec 16, 202519.9920.2419.6820.2120.210.55%817,127
Dec 15, 202519.8420.1219.7720.1020.102.87%681,739
Dec 12, 202519.6719.8419.4819.5419.54-0.10%294,394
Dec 11, 202519.3319.6319.2919.5619.56-0.71%435,107
Dec 10, 202519.6019.7619.5019.7019.700.05%328,981
Dec 9, 202519.3219.7019.1319.6919.69-1.10%647,621
Dec 8, 202519.6520.0419.6519.9119.913.27%784,565
Dec 5, 202519.2919.4919.1819.2819.280.36%403,341
Dec 4, 202519.2819.2819.0019.2119.21-1.03%413,232
Dec 3, 202519.3119.4819.2519.4119.41-2.27%364,750
Dec 2, 202519.9220.1519.7819.8619.860.35%272,468
Dec 1, 202519.6719.9219.5919.7919.79-0.40%524,002
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