MINISO Group Holding Limited - MNSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	21.19	20.58	20.58	21.19	20.5	1.08M
November 18, 2025	20.8	21.16	21.16	21.23	20.79	622,300
November 17, 2025	21.26	21.14	21.14	21.45	21.08	351,444
November 14, 2025	21.28	21.38	21.38	21.84	21.28	952,715
November 13, 2025	21.94	21.28	21.28	21.94	21.24	790,200
November 12, 2025	22.33	21.87	21.87	22.33	21.77	768,914
November 11, 2025	21.82	21.73	21.73	21.82	21.52	271,909
November 10, 2025	21.52	21.72	21.72	21.93	21.47	508,587
November 07, 2025	20.69	20.68	20.68	20.69	20.35	527,300
November 06, 2025	21	20.67	20.67	21.12	20.64	505,183
November 05, 2025	21.2	21.48	21.48	21.6	21.19	332,904
November 04, 2025	21.32	21.1	21.1	21.34	20.7	456,465
November 03, 2025	21.42	21.32	21.32	21.49	21.17	418,703
October 31, 2025	21.07	21.31	21.31	21.38	21.02	397,839
October 30, 2025	21.45	21.36	21.36	21.64	21.24	466,305
October 29, 2025	21.59	21.5	21.5	21.65	21.38	1.37M
October 28, 2025	21.87	21.59	21.59	22	21.49	777,928
October 27, 2025	22.17	22.19	22.19	22.82	22.15	697,498
October 24, 2025	22.37	22.11	22.11	22.43	21.64	594,328
October 23, 2025	21.79	21.98	21.98	22.24	21.79	500,539
October 22, 2025	21.89	21.82	21.82	22.25	21.72	637,900
October 21, 2025	22.15	21.87	21.87	22.15	21.71	696,617
October 20, 2025	22.16	22.5	22.5	22.65	22.04	554,557
October 17, 2025	21.62	22.05	22.05	22.16	21.57	557,704
October 16, 2025	22.49	22.35	22.35	22.55	22.18	1.29M
October 15, 2025	22.88	22.75	22.75	23.1	22.6	1.54M
October 14, 2025	21.82	22.17	22.17	22.34	21.7	1.05M
October 13, 2025	22.28	22.43	22.43	22.64	22.1	1.42M
October 10, 2025	22.54	21.25	21.25	22.85	21.1	2.53M
October 09, 2025	22.35	22.04	22.04	22.59	22.04	936,065
October 08, 2025	21.67	21.69	21.69	21.94	21.52	756,304
October 07, 2025	21.68	21.27	21.27	21.99	21.09	1.35M
October 06, 2025	21.63	21.88	21.88	22.04	21.57	764,363
October 03, 2025	22.04	21.64	21.64	22.04	21.57	699,127
October 02, 2025	22.23	21.85	21.85	22.3	21.67	1.45M
October 01, 2025	22.55	22.54	22.54	22.7	22.33	859,605
September 30, 2025	22.86	22.5	22.5	22.89	22.41	639,821
September 29, 2025	22.61	22.46	22.46	22.86	22.36	1.31M
September 26, 2025	23.31	22.26	22.26	23.55	22.19	1.31M
September 25, 2025	22.88	22.29	22.29	22.88	22.13	1.09M
September 24, 2025	23.39	23.15	23.15	23.41	23.05	534,325
September 23, 2025	24	23.53	23.53	24.05	23.5	714,400
September 22, 2025	24.97	24.42	24.42	25.02	24.41	575,480
September 19, 2025	24.98	25.05	25.05	25.55	24.81	673,700
September 18, 2025	24.61	24.77	24.77	24.8	24.38	1.19M
September 17, 2025	25	25.03	25.03	25.11	24.69	936,900
September 16, 2025	24.72	24.81	24.81	24.85	24.51	477,000
September 15, 2025	24.82	24.65	24.65	24.88	24.59	792,845
September 12, 2025	24.63	24.73	24.73	24.74	24.08	903,360
September 11, 2025	24.89	25.3	25.3	25.45	24.77	475,100
September 10, 2025	25.45	25.31	25.31	25.46	25.15	620,651
September 09, 2025	25.7	25.88	25.88	25.92	25.5	508,848
September 08, 2025	25.5	25.64	25.64	25.66	25.2	736,408
September 05, 2025	24.58	24.52	24.52	24.59	24.3	623,652
September 04, 2025	24.2	24.37	24.09	24.43	23.96	1.36M
September 03, 2025	24.46	24.85	24.56	24.89	24.35	667,509
September 02, 2025	24.43	24.79	24.51	24.95	24.31	746,033
August 29, 2025	24.73	24.85	24.85	25.14	24.61	600,637
August 28, 2025	24.73	24.58	24.58	24.76	24.33	1.28M
August 27, 2025	25.21	24.87	24.87	25.21	24.72	1.47M

MINISO Group Holding Limited (MNSO) NYSE