Skip to main content
MINISO Group Holding Limited (MNSO)
NYSE: MNSO · Real-Time Price · USD
11.41
+0.11 (0.97%)
At close: Jun 26, 2026, 4:00 PM EDT
11.30
-0.11 (-0.96%)
After-hours: Jun 26, 2026, 7:55 PM EDT

MINISO Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.1711.4311.1211.4111.410.97%514,444
Jun 25, 202611.3811.5211.1211.3011.30-0.44%876,139
Jun 24, 202611.4211.5711.3111.3511.35-0.61%678,850
Jun 23, 202611.3511.5111.3111.4211.42-1.04%1,131,503
Jun 22, 202611.8411.8411.5311.5411.54-3.35%839,501
Jun 18, 202612.0012.0411.8711.9411.94-1.73%740,442
Jun 17, 202612.2112.4612.1212.1512.15-1.38%563,285
Jun 16, 202612.6012.6112.2912.3212.32-4.20%837,197
Jun 15, 202613.3113.3112.8112.8612.86-2.28%899,810
Jun 12, 202613.2713.4213.1513.1613.16-0.38%726,213
Jun 11, 202613.0313.2112.8713.2113.210.30%727,171
Jun 10, 202613.1513.3813.1513.1713.17-0.23%731,320
Jun 9, 202613.3013.4213.0313.2013.200.76%555,536
Jun 8, 202613.0613.2113.0213.1013.101.16%604,270
Jun 5, 202613.1413.1512.8512.9512.95-2.70%559,068
Jun 4, 202613.2813.4413.2813.3113.310.30%449,218
Jun 3, 202613.2613.3713.1713.2713.27-1.56%448,324
Jun 2, 202613.9113.9113.4413.4813.48-0.37%1,037,328
Jun 1, 202613.3313.6213.3313.5313.534.32%724,952
May 29, 202613.1213.2812.9512.9712.973.18%952,366
May 28, 202612.3512.7012.3012.5712.570.80%926,722
May 27, 202612.4612.6312.3112.4712.47-3.78%1,076,177
May 26, 202613.4013.4012.9312.9612.96-4.21%1,291,012
May 22, 202613.3913.6413.3713.5313.53-1.53%571,387
May 21, 202613.6013.8013.4213.7413.74-1.22%453,565
May 20, 202613.8713.9113.7113.9113.91-1.42%524,811
May 19, 202614.0914.3414.0914.1114.11-0.77%379,760
May 18, 202614.4314.4314.1914.2214.220.49%311,809
May 15, 202614.2514.2714.1114.1514.15-3.28%431,495
May 14, 202614.7414.7614.5514.6314.63-1.68%588,349
May 13, 202614.2114.9214.1114.8814.885.46%721,960
May 12, 202614.2514.2513.9814.1114.11-1.40%406,701
May 11, 202614.6314.6514.3114.3114.31-2.19%469,633
May 8, 202614.7314.7914.6014.6314.630.69%192,737
May 7, 202614.7714.8114.5114.5314.53-2.02%331,831
May 6, 202614.6014.8514.4814.8314.831.37%374,018
May 5, 202614.6714.7714.6214.6314.630.14%217,238
May 4, 202614.8314.8314.5714.6114.61-1.68%340,479
May 1, 202614.7914.9214.7614.8614.860.47%204,541
Apr 30, 202614.5214.8014.4814.7914.791.79%211,250
Apr 29, 202614.6914.8714.5314.5314.53-0.95%214,699
Apr 28, 202614.6614.7214.5814.6714.67-1.81%297,810
Apr 27, 202615.0115.1014.9014.9414.94-0.93%239,161
Apr 24, 202615.0915.1114.9815.0815.083.43%455,506
Apr 23, 202614.7314.9314.4914.5814.58-2.67%854,867
Apr 22, 202615.1515.1814.9814.9814.98-1.58%394,892
Apr 21, 202615.7215.7615.1615.2215.22-3.12%337,903
Apr 20, 202615.4815.7915.4815.7115.710.30%383,727
Apr 17, 202616.1016.1815.9216.0315.660.12%683,394
Apr 16, 202616.1016.1315.9016.0115.64-0.19%479,425
Apr 15, 202616.0616.1315.7416.0415.670.25%469,990
Apr 14, 202615.8716.1715.7516.0015.631.07%887,325
Apr 13, 202615.6115.8615.4515.8315.470.06%449,480
Apr 10, 202616.1016.2215.8115.8215.46-3.06%429,133
Apr 9, 202616.4816.4816.0816.3215.95-2.91%332,170
Apr 8, 202616.9017.0416.7916.8116.434.41%345,972
Apr 7, 202616.1716.3615.9816.1015.73-0.74%379,705
Apr 6, 202616.1116.2816.0716.2215.851.00%329,404
Apr 2, 202616.0816.2415.9416.0615.69-1.77%344,293
Apr 1, 202616.3116.5916.3016.3515.980.93%554,633
Mar 31, 202616.4516.4516.0016.2015.835.54%891,234
Mar 30, 202615.6415.7215.3115.3515.00-3.40%471,056
Mar 27, 202616.1116.1915.8815.8915.53-0.81%263,036
Mar 26, 202616.0516.2415.8016.0215.65-3.49%399,294
Mar 25, 202616.6216.8616.5216.6016.221.03%286,139
Mar 24, 202616.3216.5516.2816.4316.050.31%351,063
Mar 23, 202616.4816.6416.3316.3816.010.61%302,464
Mar 20, 202616.7916.7916.2516.2815.91-3.04%324,268
Mar 19, 202616.6516.9216.4616.7916.41-1.47%369,513
Mar 18, 202617.3017.4917.0317.0416.65-2.68%361,916
Mar 17, 202617.3617.7217.3617.5117.112.82%481,261
Mar 16, 202617.0017.2416.9017.0316.641.92%402,667
Mar 13, 202617.0017.0016.6416.7116.33-0.30%373,550
Mar 12, 202617.1017.1516.7616.7616.38-0.77%496,351
Mar 11, 202616.9017.0216.8516.8916.50-330,989
Mar 10, 202616.9917.0816.6816.8916.50-0.53%350,370
Mar 9, 202616.8317.0116.5216.9816.590.41%601,616
Mar 6, 202616.8217.0516.8016.9116.521.68%642,217
Mar 5, 202616.8216.9216.5316.6316.25-2.69%638,947
Mar 4, 202617.0517.3016.9817.0916.701.42%656,315
Mar 3, 202616.7016.9916.3616.8516.46-3.11%1,110,245
Mar 2, 202617.5517.7617.1117.3916.99-3.50%817,269
Feb 27, 202618.1718.3118.0018.0217.61-0.93%706,195
Feb 26, 202618.8418.8418.0418.1917.77-5.99%770,587
Feb 25, 202619.5819.6319.2419.3518.91-0.10%630,871
Feb 24, 202619.2819.4419.0819.3718.93-0.56%227,490
Feb 23, 202619.7319.7819.4719.4819.03-0.61%271,005
Feb 20, 202619.3619.6519.3019.6019.15-0.20%270,050
Feb 19, 202619.4419.7119.4319.6419.190.15%342,406
Feb 18, 202619.5019.7019.5019.6119.160.62%631,564
Feb 17, 202619.7419.7519.4219.4919.041.14%286,139
Feb 13, 202619.0119.3419.0119.2718.830.94%287,983
Feb 12, 202619.5519.7318.9319.0918.65-2.70%414,645
Feb 11, 202619.5019.7119.2419.6219.172.03%980,540
Feb 10, 202619.2419.4819.2019.2318.790.73%1,818,727
Feb 9, 202619.0819.2519.0119.0918.650.95%1,684,637
Feb 6, 202618.9519.1018.8018.9118.48-0.68%1,340,097
Feb 5, 202619.4219.6018.9819.0418.603.59%1,857,979
Feb 4, 202618.6018.6018.2318.3817.96-1.13%206,795
Feb 3, 202618.5818.7418.4418.5918.170.60%187,947