Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miniso Group Holding Ltd ADR (NY: MNSO )

17.13 +1.70 (+11.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.07 26.30 25.36 25.53 1,275,190 -0.09(-0.35%)
Sep 28, 2023 25.05 25.73 24.63 25.62 2,746,006 +0.54(+2.16%)
Sep 27, 2023 26.12 26.21 24.37 25.07 1,843,223 -0.95(-3.64%)
Sep 26, 2023 25.71 26.42 25.63 26.02 2,707,894 +0.06(+0.23%)
Sep 25, 2023 24.85 25.97 25.70 25.96 1,513,770 +0.55(+2.17%)
Sep 22, 2023 26.10 26.16 24.92 25.41 2,537,157 +0.63(+2.55%)
Sep 21, 2023 24.43 25.05 24.19 24.78 2,120,585 -0.34(-1.37%)
Sep 20, 2023 25.48 25.62 25.05 25.12 2,057,098 -0.16(-0.62%)
Sep 19, 2023 25.20 25.44 24.58 25.28 4,968,015 -0.91(-3.46%)
Sep 18, 2023 26.39 26.85 25.47 26.19 2,853,591 -1.56(-5.61%)
Sep 15, 2023 29.49 29.49 26.96 27.75 2,572,321 -1.47(-5.03%)
Sep 14, 2023 28.30 29.26 28.10 29.21 2,613,201 +1.47(+5.29%)
Sep 13, 2023 27.50 27.75 27.07 27.75 1,536,267 +0.24(+0.86%)
Sep 12, 2023 27.75 28.50 27.48 27.51 1,961,902 -0.22(-0.78%)
Sep 11, 2023 26.81 27.82 26.72 27.73 2,316,722 +1.42(+5.40%)
Sep 08, 2023 26.33 26.56 25.84 26.31 939,270 -0.17(-0.63%)
Sep 07, 2023 26.36 26.61 25.54 26.47 2,294,003 -0.31(-1.14%)
Sep 06, 2023 26.35 27.60 26.22 26.78 3,554,275 +0.96(+3.71%)
Sep 05, 2023 27.32 27.53 25.55 25.82 4,391,669 +0.52(+2.07%)
Sep 01, 2023 25.19 25.49 24.55 25.30 1,837,711 +0.16(+0.66%)
Aug 31, 2023 25.08 25.45 24.79 25.13 2,745,422 +1.06(+4.39%)
Aug 30, 2023 24.26 24.32 23.78 24.07 2,331,409 -0.27(-1.12%)
Aug 29, 2023 22.88 24.87 22.57 24.35 2,845,435 +2.08(+9.32%)
Aug 28, 2023 22.36 22.88 21.99 22.27 1,094,417 +0.32(+1.46%)
Aug 25, 2023 21.95 22.10 21.38 21.95 1,279,529 -0.08(-0.35%)
Aug 24, 2023 22.85 23.35 22.03 22.03 1,810,045 -0.59(-2.62%)
Aug 23, 2023 22.00 22.81 21.84 22.62 2,011,544 +0.93(+4.30%)
Aug 22, 2023 21.45 21.79 20.58 21.69 3,050,167 +1.93(+9.77%)
Aug 21, 2023 19.55 20.02 19.34 19.76 1,257,349 +0.20(+1.04%)
Aug 18, 2023 19.21 19.69 18.56 19.55 780,824 -0.25(-1.27%)
Aug 17, 2023 19.99 20.32 19.75 19.81 939,799 +0.50(+2.61%)
Aug 16, 2023 19.89 19.89 19.16 19.30 894,727 -0.85(-4.24%)
Aug 15, 2023 19.59 20.52 19.50 20.15 1,274,917 +0.74(+3.80%)
Aug 14, 2023 18.37 19.48 18.28 19.42 1,426,364 +0.86(+4.65%)
Aug 11, 2023 19.07 19.07 18.06 18.55 1,468,671 -1.05(-5.35%)
Aug 10, 2023 20.35 20.60 19.57 19.60 907,743 -0.32(-1.61%)
Aug 09, 2023 19.84 20.04 19.31 19.92 866,157 +0.25(+1.28%)
Aug 08, 2023 19.41 19.69 18.95 19.67 763,738 -0.24(-1.22%)
Aug 07, 2023 20.54 20.55 19.43 19.91 1,186,177 -0.44(-2.15%)
Aug 04, 2023 20.19 20.81 19.71 20.35 967,603 +0.02(+0.10%)
Aug 03, 2023 19.89 20.42 19.46 20.33 895,665 +0.82(+4.18%)
Aug 02, 2023 20.08 20.09 19.03 19.51 1,492,909 -0.83(-4.10%)
Aug 01, 2023 20.26 20.79 19.94 20.35 647,431 -0.04(-0.19%)
Jul 31, 2023 20.38 20.58 19.92 20.39 1,639,554 +0.01(+0.05%)
Jul 28, 2023 20.21 20.92 19.99 20.38 1,586,073 +0.60(+3.04%)
Jul 27, 2023 20.32 20.33 19.59 19.78 1,301,553 -0.51(-2.53%)
Jul 26, 2023 20.02 20.61 19.99 20.29 1,345,406 +0.55(+2.80%)
Jul 25, 2023 20.28 20.71 19.34 19.74 1,611,404 +0.00(+0.00%)
Jul 24, 2023 18.11 19.98 18.11 19.74 2,210,123 +1.74(+9.65%)
Jul 21, 2023 17.81 18.27 17.75 18.00 632,194 +0.49(+2.77%)
Jul 20, 2023 17.26 17.67 17.23 17.52 446,216 +0.16(+0.89%)
Jul 19, 2023 17.84 18.38 17.05 17.36 823,405 -0.25(-1.43%)
Jul 18, 2023 17.99 18.20 17.24 17.61 817,920 -0.48(-2.63%)
Jul 17, 2023 18.18 18.23 17.74 18.09 439,611 -0.14(-0.75%)
Jul 14, 2023 18.76 18.76 18.09 18.22 741,068 -0.60(-3.20%)
Jul 13, 2023 17.64 18.90 17.64 18.83 1,133,285 +1.44(+8.26%)
Jul 12, 2023 17.24 17.47 16.94 17.39 741,588 +0.39(+2.28%)
Jul 11, 2023 17.27 17.38 16.75 17.00 578,855 -0.23(-1.35%)
Jul 10, 2023 16.46 17.28 16.46 17.23 950,242 +0.77(+4.66%)
Jul 07, 2023 16.03 16.70 15.99 16.47 773,303 +0.53(+3.35%)
Jul 06, 2023 16.40 16.40 15.85 15.93 700,721 -0.60(-3.64%)
Jul 05, 2023 16.79 16.79 16.24 16.54 669,529 -0.28(-1.67%)
Jul 03, 2023 16.74 17.19 16.72 16.82 550,695 +0.33(+2.00%)
Jun 30, 2023 16.27 16.63 16.10 16.49 326,973 +0.21(+1.31%)
Jun 29, 2023 16.29 16.29 15.86 16.27 519,967 -0.17(-1.06%)
Jun 28, 2023 16.69 16.69 16.06 16.45 679,162 -0.36(-2.14%)
Jun 27, 2023 16.07 16.87 16.06 16.81 1,145,649 +1.13(+7.18%)
Jun 26, 2023 15.19 15.86 15.19 15.68 758,893 +0.55(+3.66%)
Jun 23, 2023 15.23 15.26 14.93 15.13 457,599 -0.16(-1.02%)
Jun 22, 2023 15.45 15.68 15.25 15.28 308,495 -0.19(-1.25%)
Jun 21, 2023 15.53 15.66 15.24 15.48 1,591,152 -0.13(-0.81%)
Jun 20, 2023 16.68 16.69 15.56 15.60 2,733,371 -1.43(-8.38%)
Jun 16, 2023 17.37 17.47 16.87 17.03 1,031,170 -0.26(-1.52%)
Jun 15, 2023 17.56 18.09 16.88 17.29 2,254,885 +1.51(+9.59%)
May 08, 2023 16.21 16.21 15.31 15.78 1,444,485 -0.46(-2.81%)
May 05, 2023 16.22 16.46 16.01 16.23 547,896 +0.01(+0.06%)
May 04, 2023 15.93 16.56 15.93 16.22 1,189,929 +0.37(+2.33%)
May 03, 2023 16.19 16.23 15.48 15.86 878,519 -0.34(-2.10%)
May 02, 2023 17.03 17.11 16.14 16.20 581,793 -1.05(-6.08%)
May 01, 2023 17.83 17.90 17.22 17.24 435,776 -0.65(-3.63%)
Apr 28, 2023 16.95 18.00 16.65 17.89 854,300 +1.13(+6.71%)
Apr 27, 2023 16.10 16.83 16.07 16.77 917,839 +0.69(+4.29%)
Apr 26, 2023 15.92 16.23 15.89 16.08 665,635 +0.34(+2.16%)
Apr 25, 2023 15.88 16.26 15.39 15.74 833,724 -0.03(-0.18%)
Apr 24, 2023 15.89 16.33 15.49 15.77 623,797 -0.14(-0.85%)
Apr 21, 2023 16.18 16.19 15.20 15.90 859,358 -0.39(-2.38%)
Apr 20, 2023 16.51 17.03 16.21 16.29 567,068 -0.29(-1.76%)
Apr 19, 2023 16.41 16.61 16.19 16.58 342,292 -0.07(-0.41%)
Apr 18, 2023 16.44 16.73 16.37 16.65 496,109 +0.24(+1.48%)
Apr 17, 2023 16.25 16.52 16.21 16.41 508,417 +0.29(+1.81%)
Apr 14, 2023 16.30 16.56 15.91 16.12 751,746 -0.26(-1.60%)
Apr 13, 2023 16.50 16.83 16.22 16.38 763,172 +0.01(+0.06%)
Apr 12, 2023 16.93 17.02 16.27 16.37 1,167,148 -0.56(-3.32%)
Apr 11, 2023 16.58 17.12 16.58 16.93 698,834 +0.54(+3.32%)
Apr 10, 2023 16.15 16.40 15.76 16.39 577,529 +0.17(+1.08%)
Apr 06, 2023 16.50 16.76 16.19 16.21 2,189,173 -0.16(-1.01%)
Apr 05, 2023 16.91 17.22 15.95 16.38 733,972 -0.38(-2.26%)
Apr 04, 2023 16.38 16.84 16.38 16.76 768,893 +0.07(+0.41%)
Apr 03, 2023 17.33 17.64 16.38 16.69 1,794,280 -0.52(-3.04%)
Mar 31, 2023 16.96 17.36 16.65 17.21 2,123,057 +0.31(+1.84%)
Mar 30, 2023 16.11 17.13 15.92 16.90 2,424,132 +1.06(+6.67%)
Mar 29, 2023 16.17 16.17 15.63 15.85 2,235,830 -0.43(-2.62%)
Mar 28, 2023 16.55 16.97 15.93 16.27 4,349,962 +0.06(+0.36%)
Mar 27, 2023 15.89 16.35 15.82 16.21 1,786,971 +0.28(+1.77%)
Mar 24, 2023 16.83 16.88 15.79 15.93 1,431,390 -1.04(-6.12%)
Mar 23, 2023 17.08 17.64 16.61 16.97 1,828,148 +0.01(+0.06%)
Mar 22, 2023 16.99 17.29 16.53 16.96 2,123,838 -0.16(-0.96%)
Mar 21, 2023 17.44 17.47 16.62 17.13 1,630,865 -0.16(-0.90%)
Mar 20, 2023 17.17 18.10 16.68 17.28 2,313,335 +0.30(+1.77%)
Mar 17, 2023 18.22 18.22 16.67 16.98 2,365,288 -1.14(-6.32%)
Mar 16, 2023 18.01 18.26 17.66 18.13 1,706,496 +0.10(+0.54%)
Mar 15, 2023 18.27 18.38 17.79 18.03 1,579,954 -0.48(-2.57%)
Mar 14, 2023 18.19 18.53 17.54 18.51 1,383,513 +0.18(+1.01%)
Mar 13, 2023 18.18 18.81 17.82 18.32 2,682,361 +0.43(+2.39%)
Mar 10, 2023 17.93 17.99 17.23 17.89 1,442,671 -0.21(-1.18%)
Mar 09, 2023 17.99 18.13 17.73 18.11 2,038,307 -0.32(-1.74%)
Mar 08, 2023 17.84 18.57 17.42 18.43 2,409,827 +0.37(+2.04%)
Mar 07, 2023 18.15 18.32 17.46 18.06 1,960,788 -0.07(-0.37%)
Mar 06, 2023 18.91 18.91 17.81 18.13 1,774,753 -0.59(-3.16%)
Mar 03, 2023 18.15 18.84 17.96 18.72 2,772,655 +0.76(+4.21%)
Mar 02, 2023 17.52 18.21 17.45 17.96 1,787,395 +0.37(+2.10%)
Mar 01, 2023 18.15 18.67 17.44 17.59 2,927,292 +0.22(+1.28%)
Feb 28, 2023 17.37 17.89 17.02 17.37 13,955,082 +0.89(+5.42%)
Feb 27, 2023 16.09 17.06 16.09 16.48 2,277,917 +0.51(+3.22%)
Feb 24, 2023 15.75 15.99 15.60 15.96 1,972,581 +0.03(+0.18%)
Feb 23, 2023 15.72 16.24 15.67 15.93 1,937,029 +0.33(+2.11%)
Feb 22, 2023 15.10 15.75 15.10 15.60 1,398,807 +0.55(+3.67%)
Feb 21, 2023 15.43 15.56 15.00 15.05 1,541,681 -0.68(-4.32%)
Feb 17, 2023 16.47 16.48 15.48 15.73 2,784,653 -0.90(-5.43%)
Feb 16, 2023 16.11 16.98 15.97 16.63 2,142,053 +0.43(+2.63%)
Feb 15, 2023 15.97 16.23 15.41 16.21 1,285,460 -0.02(-0.12%)
Feb 14, 2023 16.26 16.48 15.91 16.22 1,512,239 -0.01(-0.06%)
Feb 13, 2023 15.41 16.24 15.39 16.23 2,630,140 +0.94(+6.16%)
Feb 10, 2023 15.31 15.78 15.08 15.29 1,449,243 -0.20(-1.32%)
Feb 09, 2023 15.78 16.05 15.36 15.50 1,644,381 +0.05(+0.31%)
Feb 08, 2023 15.51 15.59 14.96 15.45 1,303,902 -0.05(-0.31%)
Feb 07, 2023 14.79 15.55 14.75 15.50 1,692,610 +0.91(+6.25%)
Feb 06, 2023 14.73 14.81 14.27 14.58 1,214,199 -0.27(-1.83%)
Feb 03, 2023 15.65 15.77 14.62 14.86 1,486,449 -0.91(-5.78%)
Feb 02, 2023 14.89 15.98 14.85 15.77 1,866,245 +0.97(+6.56%)
Feb 01, 2023 15.05 15.40 14.65 14.80 1,185,077 +0.03(+0.20%)
Jan 31, 2023 14.85 14.93 14.33 14.77 1,078,093 -0.04(-0.26%)
Jan 30, 2023 14.19 15.05 13.30 14.81 1,209,456 +0.01(+0.07%)
Jan 27, 2023 14.70 14.82 14.47 14.80 558,941 -0.04(-0.26%)
Jan 26, 2023 14.95 15.04 14.09 14.84 655,995 +0.02(+0.13%)
Jan 25, 2023 14.33 14.95 14.23 14.82 596,265 +0.26(+1.80%)
Jan 24, 2023 14.35 14.57 14.19 14.56 599,793 -0.16(-1.06%)
Jan 23, 2023 14.67 14.80 14.35 14.71 611,222 +0.12(+0.80%)
Jan 20, 2023 14.53 14.79 13.76 14.59 1,579,946 +0.41(+2.87%)
Jan 19, 2023 13.58 14.33 13.40 14.19 885,984 +0.77(+5.71%)
Jan 18, 2023 13.65 14.51 13.24 13.42 1,131,931 -0.17(-1.29%)
Jan 17, 2023 13.92 13.94 13.13 13.60 1,133,714 -0.38(-2.71%)
Jan 13, 2023 12.32 14.13 12.30 13.97 2,113,953 +1.71(+13.92%)
Jan 12, 2023 12.61 12.61 12.05 12.27 877,143 -0.54(-4.24%)
Jan 11, 2023 12.90 12.93 12.24 12.81 1,304,957 +0.00(+0.00%)
Jan 10, 2023 12.52 13.26 12.49 12.81 1,181,007 +0.29(+2.33%)
Jan 09, 2023 12.45 12.94 12.26 12.52 1,781,656 +0.38(+3.12%)
Jan 06, 2023 11.30 12.23 11.20 12.14 820,382 +0.72(+6.29%)
Jan 05, 2023 11.31 11.50 11.02 11.42 416,408 +0.09(+0.77%)
Jan 04, 2023 10.89 11.62 10.73 11.33 787,145 +0.90(+8.65%)
Jan 03, 2023 10.67 11.01 10.19 10.43 515,329 +0.02(+0.19%)
Dec 30, 2022 10.29 10.58 10.07 10.41 515,944 -0.22(-2.10%)
Dec 29, 2022 11.02 11.06 10.29 10.64 556,442 -0.44(-3.94%)
Dec 28, 2022 11.63 11.63 11.05 11.07 499,264 -0.56(-4.84%)
Dec 27, 2022 11.18 11.65 10.94 11.63 573,590 +0.72(+6.58%)
Dec 23, 2022 10.92 10.97 10.62 10.92 303,056 -0.34(-3.02%)
Dec 22, 2022 11.11 11.42 11.06 11.26 422,205 +0.14(+1.22%)
Dec 21, 2022 10.88 11.16 10.59 11.12 374,463 +0.35(+3.24%)
Dec 20, 2022 10.18 10.80 10.08 10.77 526,461 +0.49(+4.72%)
Dec 19, 2022 10.75 10.75 10.25 10.29 342,769 -0.50(-4.68%)
Dec 16, 2022 10.41 10.83 10.35 10.79 734,286 +0.13(+1.18%)
Dec 15, 2022 11.07 11.07 10.37 10.66 501,301 -0.39(-3.51%)
Dec 14, 2022 10.92 11.21 10.64 11.05 354,187 +0.06(+0.53%)
Dec 13, 2022 11.32 11.41 10.80 10.99 1,188,780 +0.17(+1.61%)
Dec 12, 2022 11.43 11.43 10.55 10.82 415,854 -0.95(-8.08%)
Dec 09, 2022 11.86 12.07 11.49 11.77 655,135 -0.13(-1.06%)
Dec 08, 2022 11.25 11.99 11.14 11.90 956,699 +1.18(+11.05%)
Dec 07, 2022 10.70 10.81 9.927 10.71 1,325,496 -0.49(-4.41%)
Dec 06, 2022 10.92 11.55 10.71 11.21 1,307,377 +0.40(+3.68%)
Dec 05, 2022 12.60 12.61 10.20 10.81 2,241,153 -0.80(-6.86%)
Dec 02, 2022 10.95 11.66 10.77 11.61 1,113,275 +0.78(+7.17%)
Dec 01, 2022 11.05 11.31 10.55 10.83 999,924 -0.63(-5.50%)
Nov 30, 2022 11.22 11.49 10.70 11.46 1,353,125 +1.25(+12.26%)
Nov 29, 2022 9.946 10.58 9.820 10.21 1,347,237 +0.74(+7.79%)
Nov 28, 2022 9.180 9.878 9.024 9.471 472,535 +0.27(+2.95%)
Nov 25, 2022 9.199 9.388 8.762 9.199 313,921 -0.16(-1.66%)
Nov 23, 2022 9.122 9.422 8.811 9.354 722,581 +0.37(+4.10%)
Nov 22, 2022 8.782 9.073 8.607 8.986 665,250 +0.05(+0.54%)
Nov 21, 2022 9.015 9.102 8.753 8.937 892,867 -0.53(-5.64%)
Nov 18, 2022 9.393 9.558 8.957 9.471 649,904 -0.25(-2.59%)
Nov 17, 2022 9.092 10.11 9.034 9.723 1,133,521 +0.26(+2.77%)
Nov 16, 2022 10.44 10.44 9.369 9.461 1,551,803 -1.15(-10.88%)
Nov 15, 2022 9.063 11.04 8.869 10.62 4,530,958 +1.77(+19.96%)
Nov 14, 2022 7.608 9.306 7.472 8.850 4,151,737 +1.99(+29.00%)
Nov 11, 2022 6.705 7.064 6.569 6.861 1,055,202 +0.29(+4.43%)
Nov 10, 2022 6.463 6.802 6.463 6.569 515,393 +0.34(+5.45%)
Nov 09, 2022 6.375 6.375 6.123 6.230 286,873 -0.31(-4.75%)
Nov 08, 2022 6.569 6.671 6.375 6.540 370,058 -0.15(-2.18%)
Nov 07, 2022 6.579 6.938 6.579 6.686 741,812 +0.11(+1.62%)
Nov 04, 2022 6.686 6.793 6.327 6.579 1,514,669 +0.42(+6.77%)
Nov 03, 2022 5.551 6.308 5.521 6.162 501,757 +0.46(+7.99%)
Nov 02, 2022 5.541 6.162 5.541 5.706 731,271 +0.24(+4.44%)
Nov 01, 2022 5.279 5.842 5.279 5.463 962,786 +0.51(+10.39%)
Oct 31, 2022 4.920 5.090 4.832 4.949 411,677 -0.17(-3.41%)
Oct 28, 2022 5.065 5.143 4.774 5.124 536,123 -0.04(-0.75%)
Oct 27, 2022 5.415 5.424 5.007 5.162 497,108 -0.26(-4.83%)
Oct 26, 2022 4.900 5.512 4.869 5.424 471,498 +0.53(+10.91%)
Oct 25, 2022 4.755 5.240 4.716 4.891 588,730 +0.03(+0.60%)
Oct 24, 2022 4.590 4.862 4.318 4.862 1,073,825 -0.03(-0.60%)
Oct 21, 2022 4.745 4.930 4.716 4.891 192,869 +0.14(+2.86%)
Oct 20, 2022 4.794 4.967 4.716 4.755 239,948 +0.00(+0.00%)
Oct 19, 2022 4.774 4.920 4.706 4.755 368,791 -0.10(-2.00%)
Oct 18, 2022 4.755 4.930 4.638 4.852 248,063 +0.17(+3.73%)
Oct 17, 2022 4.765 4.949 4.648 4.677 278,024 +0.02(+0.42%)
Oct 14, 2022 4.900 5.007 4.658 4.658 899,833 -0.19(-4.00%)
Oct 13, 2022 4.866 4.961 4.784 4.852 354,642 -0.16(-3.10%)
Oct 12, 2022 4.978 5.056 4.852 5.007 1,135,846 -0.04(-0.77%)
Oct 11, 2022 5.366 5.366 5.007 5.046 347,134 -0.46(-8.29%)
Oct 10, 2022 5.444 5.594 5.327 5.502 377,870 -0.09(-1.56%)
Oct 07, 2022 5.657 5.686 5.541 5.589 460,830 -0.14(-2.37%)
Oct 06, 2022 5.910 5.978 5.686 5.725 233,940 -0.21(-3.59%)
Oct 05, 2022 5.822 6.007 5.725 5.939 290,547 +0.05(+0.82%)
Oct 04, 2022 5.667 6.065 5.618 5.890 462,835 +0.40(+7.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.