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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	19.61	19.63	19.63	19.75	19.31	367,540
December 24, 2025	19.27	19.46	19.46	19.5	19.25	206,607
December 23, 2025	19.37	19.58	19.58	19.63	19.28	363,829
December 22, 2025	19.8	19.86	19.86	19.9	19.71	342,101
December 19, 2025	19.83	19.61	19.61	19.84	19.61	512,834
December 18, 2025	19.69	19.68	19.68	19.94	19.35	803,300
December 17, 2025	20.33	20.09	20.09	20.34	20.07	1.3M
December 16, 2025	19.99	20.21	20.21	20.24	19.68	817,127
December 15, 2025	19.84	20.1	20.1	20.12	19.77	681,739
December 12, 2025	19.67	19.54	19.54	19.84	19.48	294,394
December 11, 2025	19.33	19.56	19.56	19.63	19.29	435,107
December 10, 2025	19.63	19.69	19.69	19.74	19.5	219,093
December 09, 2025	19.32	19.69	19.69	19.7	19.13	647,621
December 08, 2025	19.65	19.91	19.91	20.04	19.65	784,600
December 05, 2025	19.29	19.28	19.28	19.49	19.18	403,341
December 04, 2025	19.28	19.21	19.21	19.28	19	413,232
December 03, 2025	19.31	19.41	19.41	19.48	19.25	364,800
December 02, 2025	19.92	19.86	19.86	20.15	19.78	272,500
December 01, 2025	19.67	19.79	19.79	19.92	19.59	524,002
November 28, 2025	19.7	19.87	19.87	19.93	19.5	431,620
November 26, 2025	19.59	19.56	19.56	19.89	19.52	415,829
November 25, 2025	19.47	19.22	19.22	19.57	19.02	1.39M
November 24, 2025	18.99	19.25	19.25	19.4	18.81	1.4M
November 21, 2025	18.85	19.57	19.57	19.71	18.6	1.23M
November 20, 2025	20.61	19.59	19.59	20.61	19.3	1.61M
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

MINISO Group Holding Limited (MNSO) NYSE